32,800€
1,23%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 32,10 | 32,80 | 32,10 | 32,80 | 1,23% | 6.580,00 |
| 14.11.2024 | 32,65 | 32,70 | 31,85 | 32,40 | -4,14% | 1.473,00 |
| 13.11.2024 | 33,95 | 34,10 | 33,80 | 33,80 | -0,44% | 225,00 |
| 12.11.2024 | 34,85 | 35,10 | 33,95 | 33,95 | -7,24% | 1.899,00 |
| 11.11.2024 | 36,30 | 36,60 | 36,30 | 36,60 | 2,38% | 150,00 |
| 08.11.2024 | 37,45 | 37,45 | 35,75 | 35,75 | -3,90% | 1.970,00 |
| 07.11.2024 | 36,20 | 37,20 | 36,20 | 37,20 | 3,48% | 180,00 |
| 06.11.2024 | 36,15 | 36,15 | 35,70 | 35,95 | -1,78% | 315,00 |
| 05.11.2024 | 37,05 | 37,30 | 36,55 | 36,60 | -1,88% | 500,00 |
| 04.11.2024 | 36,75 | 37,30 | 36,75 | 37,30 | 0,13% | - |
| 01.11.2024 | 37,35 | 37,35 | 37,25 | 37,25 | 0,00% | 150,00 |
| 31.10.2024 | 36,55 | 37,25 | 36,55 | 37,25 | 0,95% | 310,00 |
| 30.10.2024 | 37,00 | 37,10 | 36,85 | 36,90 | -2,38% | 374,00 |
| 29.10.2024 | 38,55 | 40,20 | 37,65 | 37,80 | -1,69% | 675,00 |
| 28.10.2024 | 37,55 | 38,45 | 37,55 | 38,45 | 3,50% | 119,00 |
| 25.10.2024 | 37,05 | 37,15 | 37,05 | 37,15 | 1,23% | 58,00 |
| 24.10.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -0,68% | - |
| 23.10.2024 | 37,60 | 37,95 | 36,95 | 36,95 | -1,20% | 70,00 |
| 22.10.2024 | 36,55 | 37,90 | 36,55 | 37,40 | -0,80% | 176,00 |
| 18.10.2024 | 37,15 | 37,85 | 37,15 | 37,70 | 5,31% | 294,00 |
| 17.10.2024 | 37,50 | 37,50 | 35,80 | 35,80 | -4,66% | 390,00 |
| 16.10.2024 | 36,85 | 37,60 | 36,65 | 37,55 | 1,49% | 143,00 |
| 15.10.2024 | 38,85 | 38,85 | 37,00 | 37,00 | -10,09% | 921,00 |
| 14.10.2024 | 40,05 | 41,15 | 39,60 | 41,15 | 4,31% | 1.200,00 |
| 11.10.2024 | 38,80 | 39,50 | 38,25 | 39,45 | -0,50% | 680,00 |
| 10.10.2024 | 39,65 | 39,65 | 39,65 | 39,65 | 3,26% | - |
| 09.10.2024 | 38,85 | 38,85 | 37,55 | 38,40 | -2,91% | 480,00 |
| 08.10.2024 | 39,60 | 39,60 | 37,90 | 39,55 | -7,05% | 1.447,00 |
| 07.10.2024 | 42,90 | 43,60 | 40,65 | 42,55 | -0,23% | 2.671,00 |
| 04.10.2024 | 41,80 | 42,65 | 41,80 | 42,65 | 5,70% | 1.275,00 |
| 03.10.2024 | 40,20 | 40,55 | 38,75 | 40,35 | -0,12% | 1.265,00 |
| 02.10.2024 | 42,40 | 43,20 | 40,40 | 40,40 | 4,53% | 3.157,00 |
| 01.10.2024 | 35,70 | 38,65 | 35,70 | 38,65 | 8,72% | 985,00 |
| 27.09.2024 | 34,50 | 35,70 | 34,50 | 35,55 | 5,33% | 4.399,00 |
| 26.09.2024 | 31,50 | 33,90 | 31,50 | 33,75 | 14,02% | 2.685,00 |
| 25.09.2024 | 28,15 | 29,60 | 28,15 | 29,60 | 10,45% | 1.442,00 |
| 23.09.2024 | 26,05 | 26,80 | 26,05 | 26,80 | 5,10% | 25,00 |
| 20.09.2024 | 25,65 | 25,65 | 25,50 | 25,50 | -0,58% | - |
| 19.09.2024 | 25,30 | 25,70 | 25,30 | 25,65 | 5,99% | 650,00 |
| 18.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 17.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 16.09.2024 | 23,65 | 23,70 | 23,60 | 23,60 | -1,87% | 150,00 |
| 13.09.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -0,41% | 78,00 |
| 12.09.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 2,99% | - |
| 11.09.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -0,64% | - |
| 10.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,29% | 40,00 |
| 09.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -1,27% | - |
| 06.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,46% | - |
| 05.09.2024 | 23,95 | 23,95 | 23,95 | 23,95 | -1,44% | - |
| 04.09.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,21% | - |
| 03.09.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 0,00% | 140,00 |
| 02.09.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -2,22% | - |
| 30.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 3,98% | 70,00 |
| 29.08.2024 | 23,35 | 23,85 | 23,35 | 23,85 | 0,42% | 150,00 |
| 27.08.2024 | 23,15 | 23,75 | 23,15 | 23,75 | 3,04% | 150,00 |
| 26.08.2024 | 23,95 | 24,15 | 23,05 | 23,05 | -5,53% | 256,00 |
| 23.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,31% | - |
| 22.08.2024 | 24,05 | 24,45 | 23,85 | 23,85 | 0,00% | 442,00 |
| 21.08.2024 | 23,60 | 23,95 | 23,55 | 23,85 | -5,73% | 1.091,00 |
| 20.08.2024 | 26,05 | 26,05 | 25,30 | 25,30 | -4,71% | 100,00 |
| 19.08.2024 | 26,50 | 26,60 | 26,25 | 26,55 | 1,34% | 864,00 |
| 16.08.2024 | 25,20 | 26,20 | 25,10 | 26,20 | 5,86% | 118,00 |
| 15.08.2024 | 22,95 | 24,75 | 22,95 | 24,75 | 6,91% | 500,00 |
| 14.08.2024 | 23,55 | 23,65 | 23,15 | 23,15 | -2,32% | 338,00 |
| 13.08.2024 | 23,50 | 23,70 | 23,50 | 23,70 | -0,63% | 30,00 |
| 12.08.2024 | 23,35 | 23,85 | 23,35 | 23,85 | 1,27% | 240,00 |
| 09.08.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 1,95% | - |
| 08.08.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -1,07% | - |
| 07.08.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 2,41% | - |
| 06.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,22% | - |
| 05.08.2024 | 22,10 | 22,75 | 21,65 | 22,75 | -0,44% | 21,00 |
| 02.08.2024 | 23,20 | 23,20 | 22,85 | 22,85 | -3,59% | 325,00 |
| 01.08.2024 | 23,65 | 23,70 | 23,65 | 23,70 | -2,87% | 5,00 |
| 31.07.2024 | 24,50 | 24,65 | 24,40 | 24,40 | 1,67% | 75,00 |
| 30.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,44% | - |
| 29.07.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 0,83% | - |
| 26.07.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -1,63% | - |
| 25.07.2024 | 23,45 | 24,70 | 23,20 | 24,55 | 3,59% | 120,00 |
| 24.07.2024 | 23,75 | 23,75 | 23,70 | 23,70 | -1,86% | 30,00 |
| 23.07.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -0,62% | 120,00 |
| 22.07.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,62% | - |
| 19.07.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -3,21% | - |
| 18.07.2024 | 24,85 | 25,05 | 24,85 | 24,95 | 1,84% | 68,00 |
| 17.07.2024 | 25,05 | 25,05 | 24,50 | 24,50 | 0,41% | 71,00 |
| 16.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,59% | - |
| 15.07.2024 | 25,05 | 25,05 | 25,05 | 25,05 | -3,47% | - |
| 12.07.2024 | 26,45 | 26,50 | 25,65 | 25,95 | 0,78% | 53,00 |
| 11.07.2024 | 25,10 | 25,75 | 25,05 | 25,75 | 4,25% | 935,00 |
| 10.07.2024 | 24,55 | 24,80 | 24,55 | 24,70 | 1,44% | 9,00 |
| 09.07.2024 | 24,25 | 24,35 | 24,25 | 24,35 | 0,21% | 5,00 |
| 08.07.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -0,21% | - |
| 05.07.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -0,41% | 300,00 |
| 04.07.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -2,00% | - |
| 03.07.2024 | 24,30 | 24,95 | 24,30 | 24,95 | 2,25% | 5.616,00 |
| 02.07.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 1,04% | 350,00 |
| 01.07.2024 | 24,05 | 24,15 | 24,05 | 24,15 | -2,03% | 29,00 |
| 28.06.2024 | 24,60 | 24,65 | 24,60 | 24,65 | -1,00% | 120,00 |
| 27.06.2024 | 25,15 | 25,25 | 24,90 | 24,90 | -3,30% | 1.170,00 |
| 26.06.2024 | 25,80 | 25,80 | 25,75 | 25,75 | -1,15% | 40,00 |
| 25.06.2024 | 26,05 | 26,05 | 26,05 | 26,05 | -0,57% | - |