14,050€
1,81%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,10 | 15,80 | 13,45 | 14,05 | 1,81% | 4.968,00 |
| 20.02.2025 | 13,95 | 14,60 | 13,50 | 13,80 | -1,08% | 4.548,00 |
| 19.02.2025 | 14,05 | 14,25 | 13,75 | 13,95 | -0,71% | 1.062,00 |
| 18.02.2025 | 14,70 | 14,90 | 13,80 | 14,05 | -4,42% | 475,00 |
| 17.02.2025 | 14,65 | 14,70 | 14,60 | 14,70 | 0,68% | - |
| 14.02.2025 | 14,75 | 15,30 | 14,35 | 14,60 | -1,02% | 2.072,00 |
| 13.02.2025 | 14,35 | 14,80 | 14,00 | 14,75 | 2,79% | 830,00 |
| 12.02.2025 | 14,55 | 14,75 | 13,90 | 14,35 | -1,37% | 1.240,00 |
| 11.02.2025 | 14,80 | 15,00 | 14,50 | 14,55 | -1,69% | 685,00 |
| 10.02.2025 | 14,55 | 15,40 | 14,45 | 14,80 | 2,07% | 7.160,00 |
| 07.02.2025 | 14,65 | 14,90 | 14,40 | 14,50 | -1,02% | 350,00 |
| 06.02.2025 | 13,85 | 14,75 | 13,80 | 14,65 | 5,78% | 5.138,00 |
| 05.02.2025 | 14,25 | 14,25 | 13,65 | 13,85 | -2,81% | - |
| 04.02.2025 | 13,45 | 14,35 | 13,30 | 14,25 | 5,56% | 461,00 |
| 03.02.2025 | 13,80 | 14,20 | 13,00 | 13,50 | -2,53% | 281,00 |
| 31.01.2025 | 14,45 | 14,60 | 13,70 | 13,85 | -3,48% | 1.668,00 |
| 30.01.2025 | 13,85 | 14,55 | 13,75 | 14,35 | 3,99% | 2.045,00 |
| 29.01.2025 | 14,15 | 14,40 | 13,80 | 13,80 | -2,47% | 175,00 |
| 28.01.2025 | 14,30 | 14,45 | 13,75 | 14,15 | -1,39% | 444,00 |
| 27.01.2025 | 13,95 | 14,50 | 13,50 | 14,35 | 2,14% | 5.855,00 |
| 24.01.2025 | 13,95 | 14,15 | 13,50 | 14,05 | 1,44% | 2.776,00 |
| 23.01.2025 | 13,30 | 13,85 | 13,15 | 13,85 | 4,14% | 220,00 |
| 22.01.2025 | 13,15 | 13,30 | 12,80 | 13,30 | 1,14% | 988,00 |
| 21.01.2025 | 13,00 | 13,20 | 12,85 | 13,15 | 1,54% | 985,00 |
| 20.01.2025 | 13,05 | 13,20 | 12,90 | 12,95 | -1,52% | 13,00 |
| 17.01.2025 | 12,85 | 13,20 | 12,70 | 13,15 | 2,73% | 560,00 |
| 16.01.2025 | 12,95 | 12,95 | 12,50 | 12,80 | -0,39% | 240,00 |
| 15.01.2025 | 12,60 | 12,90 | 12,60 | 12,85 | 2,39% | 200,00 |
| 14.01.2025 | 12,75 | 12,85 | 12,45 | 12,55 | 1,62% | 1.377,00 |
| 13.01.2025 | 12,65 | 12,85 | 12,35 | 12,35 | -2,37% | 66,00 |
| 10.01.2025 | 12,80 | 12,90 | 12,60 | 12,65 | -1,17% | 200,00 |
| 09.01.2025 | 12,75 | 12,80 | 12,70 | 12,80 | 0,79% | 155,00 |
| 08.01.2025 | 12,55 | 12,75 | 12,50 | 12,70 | 0,79% | 828,00 |
| 07.01.2025 | 12,65 | 13,00 | 12,50 | 12,60 | -0,40% | 820,00 |
| 06.01.2025 | 12,80 | 12,95 | 12,60 | 12,65 | -0,78% | 367,00 |
| 03.01.2025 | 12,75 | 12,95 | 12,65 | 12,75 | 0,00% | 1.196,00 |
| 02.01.2025 | 13,05 | 13,20 | 12,75 | 12,75 | 0,79% | 1,00 |
| 30.12.2024 | 12,75 | 13,00 | 12,50 | 12,65 | -0,78% | 1.475,00 |
| 27.12.2024 | 13,05 | 13,05 | 12,65 | 12,75 | -2,67% | 980,00 |
| 23.12.2024 | 13,05 | 13,20 | 12,80 | 13,10 | 0,38% | 1.466,00 |
| 20.12.2024 | 12,85 | 13,05 | 12,60 | 13,05 | 1,56% | 1.030,00 |
| 19.12.2024 | 12,65 | 13,15 | 12,60 | 12,85 | 0,00% | 895,00 |
| 18.12.2024 | 12,75 | 13,10 | 12,70 | 12,85 | 0,78% | 1.594,00 |
| 17.12.2024 | 12,55 | 12,95 | 12,50 | 12,75 | 0,79% | 1.100,00 |
| 16.12.2024 | 12,95 | 13,15 | 12,65 | 12,65 | -2,32% | - |
| 13.12.2024 | 13,15 | 13,20 | 12,60 | 12,95 | -1,52% | 1.350,00 |
| 12.12.2024 | 13,05 | 13,35 | 12,80 | 13,15 | 0,00% | 1.500,00 |
| 11.12.2024 | 13,65 | 13,65 | 13,05 | 13,15 | -3,31% | 380,00 |
| 10.12.2024 | 13,80 | 13,80 | 12,95 | 13,60 | -1,81% | 2.844,00 |
| 09.12.2024 | 12,40 | 13,95 | 12,40 | 13,85 | 11,24% | 4.404,00 |
| 06.12.2024 | 12,60 | 12,90 | 12,30 | 12,45 | -0,40% | 1.260,00 |
| 05.12.2024 | 12,65 | 12,70 | 12,45 | 12,50 | -0,79% | 1.020,00 |
| 04.12.2024 | 13,25 | 13,35 | 12,55 | 12,60 | -4,18% | 100,00 |
| 03.12.2024 | 13,05 | 13,50 | 13,00 | 13,15 | 0,00% | 1.110,00 |
| 02.12.2024 | 13,05 | 13,30 | 12,80 | 13,15 | 0,77% | 972,00 |
| 29.11.2024 | 12,80 | 13,05 | 12,65 | 13,05 | 1,16% | 1.150,00 |
| 28.11.2024 | 12,85 | 12,90 | 12,80 | 12,90 | 0,39% | - |
| 27.11.2024 | 12,55 | 13,05 | 12,50 | 12,85 | 2,39% | 1.354,00 |
| 26.11.2024 | 12,95 | 12,95 | 12,25 | 12,55 | -3,09% | 197,00 |
| 25.11.2024 | 12,70 | 13,15 | 12,55 | 12,95 | 1,57% | 276,00 |
| 22.11.2024 | 12,80 | 12,95 | 12,40 | 12,75 | -0,78% | 3.832,00 |
| 21.11.2024 | 12,85 | 12,95 | 12,35 | 12,85 | 0,00% | - |
| 20.11.2024 | 12,55 | 12,85 | 12,50 | 12,85 | 3,21% | 1.297,00 |
| 19.11.2024 | 13,15 | 13,30 | 12,45 | 12,45 | -4,60% | 305,00 |
| 18.11.2024 | 13,25 | 13,40 | 12,95 | 13,05 | -1,51% | 1.050,00 |
| 15.11.2024 | 13,15 | 13,45 | 13,00 | 13,25 | 0,00% | 560,00 |
| 14.11.2024 | 13,15 | 13,40 | 12,80 | 13,25 | 0,00% | 25,00 |
| 13.11.2024 | 13,05 | 13,35 | 13,00 | 13,25 | 1,53% | - |
| 12.11.2024 | 13,15 | 13,25 | 12,60 | 13,05 | 0,00% | 3.640,00 |
| 11.11.2024 | 13,05 | 13,45 | 12,80 | 13,05 | 0,00% | 450,00 |
| 08.11.2024 | 13,75 | 13,75 | 13,05 | 13,05 | -4,40% | 2.376,00 |
| 07.11.2024 | 13,65 | 14,00 | 13,50 | 13,65 | 0,00% | 1.640,00 |
| 06.11.2024 | 13,75 | 13,90 | 13,00 | 13,65 | 2,25% | 1.675,00 |
| 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 |