37,500€
8,23%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 36,68 | 38,18 | 36,08 | 37,98 | 10,47% | 465,00 |
| 16.01.2025 | 34,73 | 34,98 | 34,35 | 34,38 | 0,00% | 50,00 |
| 15.01.2025 | 33,85 | 34,53 | 33,85 | 34,38 | 1,93% | 12,00 |
| 14.01.2025 | 34,10 | 34,38 | 33,68 | 33,73 | 3,13% | 220,00 |
| 13.01.2025 | 32,25 | 32,88 | 32,20 | 32,70 | 1,24% | - |
| 10.01.2025 | 33,73 | 33,73 | 32,03 | 32,30 | -4,37% | 301,00 |
| 09.01.2025 | 33,28 | 33,80 | 33,28 | 33,78 | 0,30% | - |
| 08.01.2025 | 33,78 | 33,98 | 33,23 | 33,68 | -0,37% | 300,00 |
| 07.01.2025 | 33,18 | 34,03 | 33,13 | 33,80 | -0,07% | 101,00 |
| 06.01.2025 | 33,78 | 34,98 | 33,65 | 33,83 | -1,38% | 300,00 |
| 03.01.2025 | 33,53 | 34,30 | 33,30 | 34,30 | 2,85% | 90,00 |
| 02.01.2025 | 32,73 | 33,78 | 32,73 | 33,35 | 0,08% | 370,00 |
| 30.12.2024 | 33,43 | 33,45 | 33,23 | 33,33 | -0,67% | 7,00 |
| 27.12.2024 | 34,58 | 34,58 | 33,28 | 33,55 | -3,80% | - |
| 23.12.2024 | 34,63 | 34,93 | 34,30 | 34,88 | 2,12% | 450,00 |
| 20.12.2024 | 34,53 | 34,60 | 33,65 | 34,15 | -1,51% | 712,00 |
| 19.12.2024 | 35,05 | 35,33 | 34,68 | 34,68 | -1,42% | 25,00 |
| 18.12.2024 | 35,28 | 35,73 | 35,10 | 35,18 | -0,99% | 80,00 |
| 17.12.2024 | 34,83 | 35,73 | 34,73 | 35,53 | 1,72% | 500,00 |
| 16.12.2024 | 35,03 | 35,33 | 34,73 | 34,93 | -1,69% | 100,00 |
| 13.12.2024 | 35,75 | 35,75 | 35,20 | 35,53 | -2,34% | 123,00 |
| 12.12.2024 | 36,63 | 36,80 | 35,33 | 36,38 | -0,14% | 80,00 |
| 11.12.2024 | 36,53 | 36,80 | 36,13 | 36,43 | -3,06% | 725,00 |
| 10.12.2024 | 37,75 | 38,13 | 37,03 | 37,58 | -4,02% | 990,00 |
| 09.12.2024 | 35,10 | 40,33 | 34,98 | 39,15 | 11,06% | 873,00 |
| 06.12.2024 | 35,48 | 35,98 | 35,23 | 35,25 | 2,47% | - |
| 05.12.2024 | 34,45 | 34,78 | 34,30 | 34,40 | 1,25% | - |
| 04.12.2024 | 34,78 | 35,10 | 33,80 | 33,98 | -3,75% | 20,00 |
| 03.12.2024 | 35,63 | 35,75 | 34,98 | 35,30 | -1,05% | 600,00 |
| 02.12.2024 | 35,80 | 36,30 | 35,58 | 35,68 | 0,92% | 98,00 |
| 29.11.2024 | 35,08 | 35,48 | 34,83 | 35,35 | -0,35% | 1.470,00 |
| 28.11.2024 | 35,03 | 35,80 | 34,65 | 35,48 | 0,71% | 1.169,00 |
| 27.11.2024 | 34,63 | 35,33 | 34,58 | 35,23 | 4,45% | 695,00 |
| 26.11.2024 | 33,28 | 33,88 | 33,10 | 33,73 | 2,66% | 199,00 |
| 25.11.2024 | 32,75 | 32,98 | 32,38 | 32,85 | -1,43% | 150,00 |
| 22.11.2024 | 33,78 | 33,98 | 33,25 | 33,33 | -1,19% | 10,00 |
| 21.11.2024 | 33,58 | 34,03 | 33,15 | 33,73 | 0,97% | 8.408,00 |
| 20.11.2024 | 33,43 | 33,70 | 33,13 | 33,40 | 0,53% | 20,00 |
| 19.11.2024 | 33,38 | 33,45 | 32,63 | 33,23 | -0,52% | 50,00 |
| 18.11.2024 | 33,45 | 33,80 | 33,15 | 33,40 | 1,83% | 193,00 |
| 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 |