10,500€
-0,94%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 10,70 | 11,00 | 10,50 | 10,60 | -2,75% | 1.400,00 |
| 14.09.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 0,00% | 300,00 |
| 11.09.2026 | 10,90 | 11,00 | 10,90 | 10,90 | 0,93% | - |
| 10.09.2026 | 10,80 | 10,90 | 10,75 | 10,80 | -4,00% | - |
| 08.09.2026 | 11,25 | 11,30 | 11,20 | 11,25 | -0,44% | 440,00 |
| 07.09.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,44% | - |
| 02.09.2026 | 11,35 | 11,50 | 11,20 | 11,35 | -0,87% | 1.200,00 |
| 01.09.2026 | 11,30 | 11,60 | 11,20 | 11,45 | 0,88% | 4,00 |
| 31.08.2026 | 11,65 | 11,65 | 11,10 | 11,35 | -2,58% | - |
| 28.08.2026 | 11,55 | 11,75 | 11,55 | 11,65 | -2,92% | - |
| 27.08.2026 | 12,10 | 12,10 | 11,95 | 12,00 | -0,83% | - |
| 25.08.2026 | 12,30 | 12,70 | 11,50 | 12,10 | -3,59% | 1.040,00 |
| 24.08.2026 | 12,45 | 12,60 | 12,30 | 12,55 | 1,62% | 8,00 |
| 21.08.2026 | 12,25 | 12,35 | 12,20 | 12,35 | 0,41% | 1.480,00 |
| 20.08.2026 | 12,30 | 12,35 | 12,00 | 12,30 | -0,40% | - |
| 19.08.2026 | 12,25 | 12,45 | 12,10 | 12,35 | 2,07% | 414,00 |
| 18.08.2026 | 12,10 | 12,25 | 12,00 | 12,10 | -2,81% | 200,00 |
| 17.08.2026 | 12,20 | 12,45 | 12,20 | 12,45 | 1,63% | - |
| 14.08.2026 | 12,20 | 12,25 | 12,10 | 12,25 | -2,00% | 15,00 |
| 13.08.2026 | 12,50 | 12,65 | 12,45 | 12,50 | -0,40% | 150,00 |
| 12.08.2026 | 12,90 | 13,05 | 12,50 | 12,55 | -4,56% | 500,00 |
| 11.08.2026 | 13,30 | 13,35 | 13,05 | 13,15 | -2,59% | - |
| 10.08.2026 | 13,50 | 13,55 | 13,50 | 13,50 | -0,37% | - |
| 07.08.2026 | 13,30 | 13,65 | 13,20 | 13,55 | 1,88% | 515,00 |
| 06.08.2026 | 13,40 | 13,55 | 13,25 | 13,30 | -1,48% | - |
| 05.08.2026 | 13,50 | 13,55 | 13,45 | 13,50 | -0,37% | 100,00 |
| 04.08.2026 | 13,55 | 13,65 | 13,25 | 13,55 | 0,74% | - |
| 03.08.2026 | 13,30 | 13,55 | 13,20 | 13,45 | 2,28% | 62,00 |
| 31.07.2026 | 13,20 | 13,25 | 13,15 | 13,15 | -0,38% | - |
| 30.07.2026 | 13,15 | 13,25 | 13,15 | 13,20 | -0,38% | - |
| 29.07.2026 | 13,05 | 13,25 | 12,90 | 13,25 | 1,53% | 101,00 |
| 28.07.2026 | 12,95 | 13,10 | 12,90 | 13,05 | 2,76% | - |
| 27.07.2026 | 12,55 | 12,80 | 12,50 | 12,70 | 0,40% | - |
| 24.07.2026 | 12,70 | 12,75 | 12,60 | 12,65 | -1,56% | 7,00 |
| 21.07.2026 | 12,85 | 12,85 | 12,65 | 12,85 | 0,78% | 1.050,00 |
| 20.07.2026 | 12,60 | 13,00 | 12,60 | 12,75 | 1,59% | 1.150,00 |
| 15.07.2026 | 12,10 | 12,65 | 12,00 | 12,55 | 3,29% | - |
| 14.07.2026 | 12,15 | 12,25 | 12,00 | 12,15 | -0,41% | - |
| 13.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,24% | - |
| 08.07.2026 | 11,85 | 12,05 | 11,70 | 12,05 | 2,12% | 1.174,00 |
| 07.07.2026 | 11,70 | 11,95 | 11,50 | 11,80 | 2,16% | - |
| 06.07.2026 | 11,60 | 11,85 | 11,55 | 11,55 | -2,94% | 427,00 |
| 02.07.2026 | 11,90 | 11,90 | 11,80 | 11,90 | 0,85% | - |
| 01.07.2026 | 11,60 | 11,95 | 11,60 | 11,80 | 3,96% | 4,00 |
| 26.06.2026 | 11,35 | 11,40 | 11,30 | 11,35 | -3,81% | - |
| 24.06.2026 | 11,55 | 11,80 | 11,50 | 11,80 | 3,06% | - |
| 22.06.2026 | 11,65 | 11,65 | 11,45 | 11,45 | -1,29% | - |
| 19.06.2026 | 11,60 | 11,65 | 11,60 | 11,60 | -0,85% | - |
| 18.06.2026 | 11,65 | 11,75 | 11,60 | 11,70 | 0,86% | 460,00 |
| 17.06.2026 | 11,80 | 11,85 | 11,50 | 11,60 | -3,33% | - |
| 11.06.2026 | 11,85 | 12,00 | 11,65 | 12,00 | 2,56% | 3.220,00 |
| 09.06.2026 | 11,85 | 12,00 | 11,65 | 11,70 | -2,90% | - |
| 04.06.2026 | 12,25 | 12,25 | 12,05 | 12,05 | -1,63% | - |
| 03.06.2026 | 12,50 | 12,55 | 12,15 | 12,25 | -3,16% | - |
| 02.06.2026 | 12,40 | 12,85 | 12,40 | 12,65 | 0,00% | 366,00 |
| 27.05.2026 | 12,60 | 12,75 | 12,55 | 12,65 | -1,56% | 722,00 |
| 26.05.2026 | 12,45 | 12,85 | 12,40 | 12,85 | 2,80% | 1.160,00 |
| 25.05.2026 | 12,45 | 12,60 | 12,30 | 12,50 | 5,04% | 128,00 |
| 22.05.2026 | 12,70 | 12,70 | 11,90 | 11,90 | -4,03% | 830,00 |
| 21.05.2026 | 12,20 | 12,45 | 12,05 | 12,40 | 2,48% | - |
| 20.05.2026 | 12,10 | 12,25 | 12,05 | 12,10 | -0,41% | 400,00 |
| 19.05.2026 | 12,00 | 12,15 | 11,95 | 12,15 | 1,67% | - |
| 18.05.2026 | 11,90 | 12,10 | 11,90 | 11,95 | -0,42% | - |
| 15.05.2026 | 12,15 | 12,25 | 12,00 | 12,00 | -5,88% | 824,00 |
| 14.05.2026 | 12,85 | 12,85 | 12,75 | 12,75 | 3,24% | - |
| 13.05.2026 | 12,35 | 12,40 | 12,30 | 12,35 | 0,00% | - |
| 12.05.2026 | 12,40 | 12,60 | 12,15 | 12,35 | 0,41% | - |
| 11.05.2026 | 12,20 | 12,40 | 12,20 | 12,30 | -1,20% | 100,00 |
| 08.05.2026 | 12,45 | 12,55 | 12,30 | 12,45 | 0,81% | - |
| 07.05.2026 | 12,55 | 12,55 | 12,35 | 12,35 | 0,00% | - |
| 06.05.2026 | 12,00 | 12,35 | 12,00 | 12,35 | 2,49% | 400,00 |
| 05.05.2026 | 12,10 | 12,30 | 12,05 | 12,05 | -2,03% | 1.101,00 |
| 04.05.2026 | 12,40 | 12,50 | 12,30 | 12,30 | 1,23% | 4,00 |
| 30.04.2026 | 12,05 | 12,15 | 12,00 | 12,15 | 0,41% | - |
| 29.04.2026 | 12,10 | 12,30 | 12,00 | 12,10 | 0,41% | 1.525,00 |
| 28.04.2026 | 12,35 | 12,45 | 12,05 | 12,05 | -2,03% | 2,00 |
| 27.04.2026 | 12,20 | 12,40 | 12,20 | 12,30 | 0,41% | 1.160,00 |
| 24.04.2026 | 12,15 | 12,30 | 12,10 | 12,25 | 0,82% | 928,00 |
| 23.04.2026 | 12,40 | 12,55 | 12,00 | 12,15 | -4,71% | 1.225,00 |
| 22.04.2026 | 12,65 | 12,80 | 12,55 | 12,75 | 1,59% | - |
| 21.04.2026 | 13,10 | 13,20 | 12,45 | 12,55 | -3,83% | - |
| 20.04.2026 | 13,20 | 13,35 | 13,05 | 13,05 | 0,38% | 6,00 |
| 17.04.2026 | 13,05 | 13,05 | 13,00 | 13,00 | 0,00% | - |
| 16.04.2026 | 12,85 | 13,05 | 12,80 | 13,00 | 0,78% | 700,00 |
| 15.04.2026 | 12,65 | 12,95 | 12,30 | 12,90 | 1,18% | 750,00 |
| 14.04.2026 | 12,55 | 12,85 | 12,50 | 12,75 | 1,19% | 270,00 |
| 13.04.2026 | 12,85 | 12,90 | 12,50 | 12,60 | -1,95% | 2.002,00 |
| 10.04.2026 | 12,70 | 13,05 | 12,70 | 12,85 | -3,38% | 312,00 |
| 09.04.2026 | 13,25 | 13,35 | 12,95 | 13,30 | -0,37% | - |
| 08.04.2026 | 13,15 | 13,35 | 13,10 | 13,35 | 3,09% | - |
| 07.04.2026 | 13,05 | 13,05 | 12,80 | 12,95 | 0,78% | 536,00 |
| 02.04.2026 | 12,85 | 13,05 | 12,80 | 12,85 | -1,53% | - |
| 01.04.2026 | 13,65 | 13,65 | 12,85 | 13,05 | -3,33% | 288,00 |
| 31.03.2026 | 13,90 | 14,20 | 13,40 | 13,50 | -3,91% | 418,00 |
| 30.03.2026 | 14,05 | 14,45 | 13,95 | 14,05 | 0,72% | - |
| 27.03.2026 | 14,10 | 14,10 | 13,90 | 13,95 | 0,00% | 162,00 |
| 26.03.2026 | 13,90 | 14,25 | 13,75 | 13,95 | 2,20% | 745,00 |
| 25.03.2026 | 13,40 | 13,75 | 13,40 | 13,65 | 1,49% | - |
| 24.03.2026 | 13,50 | 13,50 | 13,20 | 13,45 | 0,00% | - |
| 23.03.2026 | 13,25 | 13,65 | 13,10 | 13,45 | 1,13% | 787,00 |