13,350€
-0,74%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,45 | 13,80 | 13,15 | 13,35 | -0,74% | 941,00 |
| 04.11.2024 | 13,05 | 13,70 | 12,90 | 13,45 | 2,28% | 1,00 |
| 01.11.2024 | 13,35 | 13,50 | 13,05 | 13,15 | -0,75% | 1,00 |
| 31.10.2024 | 13,05 | 13,35 | 12,95 | 13,25 | 0,76% | 1.040,00 |
| 30.10.2024 | 13,45 | 13,45 | 13,05 | 13,15 | -2,23% | 600,00 |
| 29.10.2024 | 13,60 | 13,90 | 13,45 | 13,45 | -1,10% | 1.040,00 |
| 28.10.2024 | 13,10 | 13,75 | 13,10 | 13,60 | 4,21% | 1.275,00 |
| 25.10.2024 | 12,95 | 13,15 | 12,85 | 13,05 | 0,77% | - |
| 24.10.2024 | 13,05 | 13,15 | 12,85 | 12,95 | -1,52% | 1.290,00 |
| 23.10.2024 | 12,95 | 13,35 | 12,90 | 13,15 | 1,15% | 506,00 |
| 22.10.2024 | 12,95 | 13,35 | 12,85 | 13,00 | 0,39% | 1.300,00 |
| 21.10.2024 | 13,15 | 13,25 | 12,90 | 12,95 | -1,52% | 12,00 |
| 18.10.2024 | 13,35 | 14,30 | 13,15 | 13,15 | -1,50% | 1.573,00 |
| 17.10.2024 | 14,00 | 14,00 | 13,20 | 13,35 | -4,64% | 1.454,00 |
| 16.10.2024 | 14,05 | 14,35 | 13,90 | 14,00 | -0,36% | 10,00 |
| 15.10.2024 | 15,10 | 15,20 | 14,00 | 14,05 | -6,64% | 1.145,00 |
| 14.10.2024 | 15,10 | 15,20 | 14,60 | 15,05 | 0,00% | 420,00 |
| 11.10.2024 | 14,95 | 15,15 | 14,40 | 15,05 | -0,33% | 6.105,00 |
| 10.10.2024 | 15,20 | 15,65 | 14,75 | 15,10 | -0,66% | 1.612,00 |
| 09.10.2024 | 15,05 | 15,35 | 14,35 | 15,20 | 0,66% | 2.564,00 |
| 08.10.2024 | 15,20 | 15,20 | 13,65 | 15,10 | -4,13% | 3.474,00 |
| 07.10.2024 | 16,00 | 16,30 | 15,50 | 15,75 | -0,94% | 2.235,00 |
| 04.10.2024 | 15,55 | 16,35 | 15,40 | 15,90 | 2,25% | 5.088,00 |
| 03.10.2024 | 15,30 | 15,70 | 14,80 | 15,55 | -0,96% | 500,00 |
| 02.10.2024 | 15,20 | 16,15 | 14,80 | 15,70 | 5,02% | 7.752,00 |
| 01.10.2024 | 14,15 | 14,95 | 14,05 | 14,95 | 5,28% | 131,00 |
| 30.09.2024 | 14,65 | 15,20 | 14,15 | 14,20 | 0,00% | 1.836,00 |
| 27.09.2024 | 13,65 | 14,45 | 13,55 | 14,20 | 3,65% | 2.380,00 |
| 26.09.2024 | 12,75 | 14,20 | 12,70 | 13,70 | 10,04% | 4.771,00 |
| 25.09.2024 | 12,85 | 12,90 | 12,15 | 12,45 | -3,49% | 1.582,00 |
| 24.09.2024 | 12,10 | 12,95 | 12,10 | 12,90 | 7,95% | 1.973,00 |
| 23.09.2024 | 11,80 | 12,00 | 11,70 | 11,95 | 1,70% | 1.017,00 |
| 20.09.2024 | 11,95 | 12,00 | 11,65 | 11,75 | -1,26% | - |
| 19.09.2024 | 11,60 | 12,00 | 11,55 | 11,90 | 2,59% | 2.668,00 |
| 18.09.2024 | 11,65 | 11,70 | 11,50 | 11,60 | -0,43% | 1.299,00 |
| 17.09.2024 | 11,55 | 11,85 | 11,50 | 11,65 | 0,87% | 1.635,00 |
| 16.09.2024 | 11,55 | 11,60 | 11,40 | 11,55 | -0,43% | 1.290,00 |
| 13.09.2024 | 11,55 | 11,65 | 11,30 | 11,60 | 0,43% | 570,00 |
| 12.09.2024 | 11,65 | 11,75 | 11,50 | 11,55 | -0,43% | - |
| 11.09.2024 | 11,70 | 11,95 | 11,50 | 11,60 | -1,28% | 1.840,00 |
| 10.09.2024 | 11,50 | 12,00 | 11,50 | 11,75 | 2,17% | 1.540,00 |
| 09.09.2024 | 11,25 | 11,65 | 11,10 | 11,50 | 1,77% | 920,00 |
| 06.09.2024 | 11,15 | 11,40 | 11,05 | 11,30 | 1,35% | 2.185,00 |
| 05.09.2024 | 11,20 | 11,35 | 11,05 | 11,15 | -0,45% | 868,00 |
| 04.09.2024 | 11,20 | 11,35 | 11,15 | 11,20 | -0,44% | - |
| 03.09.2024 | 11,30 | 11,45 | 11,20 | 11,25 | -0,88% | 4.333,00 |
| 02.09.2024 | 11,35 | 11,35 | 11,20 | 11,35 | 0,00% | 3,00 |
| 30.08.2024 | 11,15 | 11,65 | 11,15 | 11,35 | 0,00% | 3.380,00 |
| 29.08.2024 | 11,00 | 11,55 | 10,90 | 11,35 | 3,18% | 960,00 |
| 28.08.2024 | 11,10 | 11,20 | 10,90 | 11,00 | -0,90% | 440,00 |
| 27.08.2024 | 11,25 | 11,65 | 11,00 | 11,10 | -1,33% | 1.481,00 |
| 26.08.2024 | 11,35 | 11,50 | 10,70 | 11,25 | -0,88% | 2.463,00 |
| 23.08.2024 | 11,25 | 11,60 | 11,20 | 11,35 | 0,44% | 1.287,00 |
| 22.08.2024 | 11,35 | 11,60 | 11,20 | 11,30 | -0,44% | 2.459,00 |
| 21.08.2024 | 10,55 | 11,55 | 10,50 | 11,35 | 9,13% | 3.319,00 |
| 20.08.2024 | 12,95 | 13,05 | 10,30 | 10,40 | -17,79% | 7.498,00 |
| 19.08.2024 | 12,85 | 13,05 | 12,60 | 12,65 | -1,56% | 1.230,00 |
| 16.08.2024 | 12,50 | 12,95 | 12,50 | 12,85 | 2,80% | - |
| 15.08.2024 | 12,15 | 12,60 | 11,80 | 12,50 | 3,73% | 442,00 |
| 14.08.2024 | 12,70 | 12,75 | 11,85 | 12,05 | -4,74% | 78,00 |
| 13.08.2024 | 12,85 | 12,95 | 12,55 | 12,65 | -1,56% | - |
| 12.08.2024 | 12,70 | 12,95 | 12,65 | 12,85 | 1,18% | - |
| 09.08.2024 | 12,85 | 13,00 | 12,60 | 12,70 | -1,17% | 100,00 |
| 08.08.2024 | 12,40 | 12,95 | 12,30 | 12,85 | 3,21% | 10,00 |
| 07.08.2024 | 12,55 | 12,85 | 12,35 | 12,45 | 0,00% | 253,00 |
| 06.08.2024 | 12,65 | 12,65 | 12,30 | 12,45 | -0,80% | 119,00 |
| 05.08.2024 | 11,95 | 12,65 | 11,50 | 12,55 | 3,72% | 849,00 |
| 02.08.2024 | 12,20 | 12,30 | 11,70 | 12,10 | -1,22% | 1.761,00 |
| 01.08.2024 | 12,65 | 12,80 | 12,25 | 12,25 | -2,78% | 1.201,00 |
| 31.07.2024 | 12,45 | 12,85 | 12,40 | 12,60 | 1,20% | 2.610,00 |
| 30.07.2024 | 12,55 | 12,65 | 12,30 | 12,45 | -0,80% | 2.180,00 |
| 29.07.2024 | 12,45 | 12,65 | 12,30 | 12,55 | 1,62% | 1.332,00 |
| 26.07.2024 | 12,35 | 12,45 | 12,25 | 12,35 | 0,00% | 1.200,00 |
| 25.07.2024 | 12,30 | 12,60 | 12,20 | 12,35 | 0,82% | 121,00 |
| 24.07.2024 | 12,45 | 12,65 | 12,25 | 12,25 | -1,61% | 2.360,00 |
| 23.07.2024 | 12,75 | 12,90 | 12,30 | 12,45 | -2,73% | 1.551,00 |
| 22.07.2024 | 12,55 | 12,90 | 12,50 | 12,80 | 1,99% | 1.570,00 |
| 19.07.2024 | 12,75 | 12,85 | 12,50 | 12,55 | -1,57% | 1.180,00 |
| 18.07.2024 | 12,60 | 13,05 | 12,50 | 12,75 | 1,19% | 1.480,00 |
| 17.07.2024 | 12,55 | 12,85 | 12,35 | 12,60 | 0,40% | - |
| 16.07.2024 | 12,55 | 12,75 | 12,45 | 12,55 | -0,79% | 300,00 |
| 15.07.2024 | 12,95 | 13,05 | 12,55 | 12,65 | -1,56% | 677,00 |
| 12.07.2024 | 13,15 | 13,40 | 12,80 | 12,85 | -2,28% | 1.693,00 |
| 11.07.2024 | 12,35 | 13,15 | 12,20 | 13,15 | 6,48% | 941,00 |
| 10.07.2024 | 12,40 | 12,65 | 12,30 | 12,35 | 0,00% | 399,00 |
| 09.07.2024 | 12,15 | 12,50 | 12,00 | 12,35 | 2,07% | 348,00 |
| 08.07.2024 | 12,20 | 12,25 | 12,05 | 12,10 | -1,22% | - |
| 05.07.2024 | 12,60 | 12,70 | 12,15 | 12,25 | -2,78% | 1.731,00 |
| 04.07.2024 | 12,65 | 12,80 | 12,60 | 12,60 | -0,79% | 120,00 |
| 03.07.2024 | 12,45 | 12,75 | 12,40 | 12,70 | 2,01% | 430,00 |
| 02.07.2024 | 12,25 | 12,55 | 12,20 | 12,45 | 1,63% | 1.180,00 |
| 01.07.2024 | 12,05 | 12,45 | 12,00 | 12,25 | 0,82% | 831,00 |
| 28.06.2024 | 12,30 | 12,40 | 12,10 | 12,15 | -1,62% | 1.310,00 |
| 27.06.2024 | 12,85 | 12,95 | 12,25 | 12,35 | -3,89% | 3.388,00 |
| 26.06.2024 | 12,85 | 13,10 | 12,70 | 12,85 | 0,78% | 1.344,00 |
| 25.06.2024 | 13,15 | 13,35 | 12,70 | 12,75 | -3,04% | 2.001,00 |
| 24.06.2024 | 13,35 | 13,50 | 13,05 | 13,15 | -1,87% | 1.126,00 |
| 21.06.2024 | 13,45 | 13,55 | 13,15 | 13,40 | -0,37% | 100,00 |
| 20.06.2024 | 14,00 | 14,30 | 13,25 | 13,45 | -3,93% | 1.172,00 |
| 19.06.2024 | 14,05 | 14,20 | 14,00 | 14,00 | -0,36% | 111,00 |