28,500€
1,97%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 28,18 | 28,55 | 27,98 | 28,55 | 1,96% | - |
| 30.07.2026 | 28,40 | 28,70 | 27,65 | 28,00 | -0,53% | 1.656,00 |
| 29.07.2026 | 28,15 | 28,50 | 28,03 | 28,15 | 0,90% | 13.000,00 |
| 28.07.2026 | 27,45 | 28,30 | 27,35 | 27,90 | 2,57% | 2.035,00 |
| 27.07.2026 | 26,75 | 27,20 | 26,63 | 27,20 | 2,45% | 650,00 |
| 24.07.2026 | 26,35 | 26,75 | 26,18 | 26,55 | 0,38% | 2.025,00 |
| 23.07.2026 | 26,60 | 26,68 | 26,30 | 26,45 | 0,00% | 6.831,00 |
| 22.07.2026 | 26,45 | 26,65 | 26,33 | 26,45 | -0,94% | - |
| 21.07.2026 | 27,15 | 27,28 | 26,65 | 26,70 | -0,37% | 17.010,00 |
| 20.07.2026 | 26,50 | 26,95 | 26,50 | 26,80 | 3,47% | 860,00 |
| 17.07.2026 | 25,70 | 26,13 | 25,60 | 25,90 | 0,00% | 1.668,00 |
| 16.07.2026 | 26,18 | 26,23 | 25,80 | 25,90 | 1,37% | 432,00 |
| 15.07.2026 | 26,20 | 26,20 | 25,50 | 25,55 | 1,39% | - |
| 14.07.2026 | 25,40 | 25,65 | 25,20 | 25,20 | -0,79% | 9.100,00 |
| 13.07.2026 | 25,35 | 25,65 | 25,13 | 25,40 | 2,83% | - |
| 10.07.2026 | 24,68 | 25,00 | 24,53 | 24,70 | 1,75% | 11.341,00 |
| 09.07.2026 | 24,20 | 24,43 | 23,95 | 24,28 | 0,31% | - |
| 08.07.2026 | 24,05 | 24,40 | 23,78 | 24,20 | 4,31% | 5.401,00 |
| 07.07.2026 | 23,25 | 23,75 | 23,13 | 23,20 | -0,85% | - |
| 06.07.2026 | 23,48 | 23,60 | 23,25 | 23,40 | -1,06% | 2.070,00 |
| 03.07.2026 | 23,30 | 23,75 | 23,23 | 23,65 | 1,50% | 1.230,00 |
| 02.07.2026 | 23,10 | 23,35 | 22,85 | 23,30 | 0,76% | 4.929,00 |
| 01.07.2026 | 22,25 | 23,25 | 22,20 | 23,13 | 3,70% | 7.168,00 |
| 30.06.2026 | 22,03 | 22,43 | 22,00 | 22,30 | 0,90% | 5.453,00 |
| 29.06.2026 | 22,43 | 22,53 | 21,95 | 22,10 | -0,79% | 21.739,00 |
| 26.06.2026 | 21,63 | 22,35 | 21,50 | 22,28 | 0,68% | - |
| 25.06.2026 | 22,10 | 22,23 | 21,78 | 22,13 | -1,34% | 1.640,00 |
| 24.06.2026 | 22,73 | 22,88 | 22,43 | 22,43 | -2,39% | 55.940,00 |
| 23.06.2026 | 22,93 | 23,50 | 22,73 | 22,98 | -2,85% | - |
| 22.06.2026 | 23,78 | 24,08 | 23,53 | 23,65 | -1,46% | 1.950,00 |
| 19.06.2026 | 24,00 | 24,13 | 23,95 | 24,00 | 0,00% | 2.876,00 |
| 18.06.2026 | 24,03 | 24,25 | 23,95 | 24,00 | -1,13% | - |
| 17.06.2026 | 24,45 | 24,63 | 24,23 | 24,28 | -0,72% | 5.040,00 |
| 16.06.2026 | 24,60 | 24,65 | 24,18 | 24,45 | -1,21% | 380,00 |
| 15.06.2026 | 24,85 | 24,93 | 24,68 | 24,75 | 0,10% | 12.152,00 |
| 12.06.2026 | 24,60 | 24,93 | 24,55 | 24,73 | 1,85% | 2.340,00 |
| 11.06.2026 | 23,78 | 24,30 | 23,68 | 24,28 | -1,52% | 4.820,00 |
| 10.06.2026 | 24,65 | 24,95 | 24,65 | 24,65 | -0,90% | 2.060,00 |
| 09.06.2026 | 25,10 | 25,45 | 24,80 | 24,88 | 0,30% | 7.020,00 |
| 08.06.2026 | 24,90 | 25,28 | 24,78 | 24,80 | -1,00% | 9.562,00 |
| 05.06.2026 | 25,15 | 25,63 | 24,95 | 25,05 | -0,40% | 35.972,00 |
| 04.06.2026 | 25,25 | 25,60 | 25,15 | 25,15 | -0,79% | 430,00 |
| 03.06.2026 | 25,55 | 25,55 | 25,18 | 25,35 | -2,22% | 3.245,00 |
| 02.06.2026 | 25,85 | 26,38 | 25,80 | 25,93 | 3,70% | 67.861,00 |
| 01.06.2026 | 24,60 | 25,23 | 24,40 | 25,00 | 1,11% | 140,00 |
| 29.05.2026 | 24,95 | 24,95 | 24,63 | 24,73 | -1,20% | 3.922,00 |
| 28.05.2026 | 24,88 | 25,30 | 24,68 | 25,03 | -2,53% | 4.074,00 |
| 27.05.2026 | 25,40 | 25,90 | 25,25 | 25,68 | -0,39% | 24.268,00 |
| 26.05.2026 | 26,15 | 26,15 | 25,68 | 25,78 | -2,55% | 42.850,00 |
| 25.05.2026 | 26,60 | 26,60 | 26,40 | 26,45 | 0,57% | 1.967,00 |
| 22.05.2026 | 26,88 | 26,93 | 25,93 | 26,30 | -2,86% | 1.760,00 |
| 21.05.2026 | 27,20 | 27,33 | 26,90 | 27,08 | -3,13% | - |
| 20.05.2026 | 27,98 | 28,25 | 27,90 | 27,95 | 0,18% | 4.022,00 |
| 19.05.2026 | 27,38 | 28,15 | 27,35 | 27,90 | 2,57% | - |
| 18.05.2026 | 27,68 | 27,83 | 27,13 | 27,20 | -1,18% | 9.138,00 |
| 15.05.2026 | 27,85 | 28,08 | 27,35 | 27,53 | -2,22% | 7.593,00 |
| 14.05.2026 | 28,73 | 28,75 | 27,85 | 28,15 | -2,43% | 10.290,00 |
| 13.05.2026 | 27,40 | 29,30 | 27,30 | 28,85 | 7,45% | 2.580,00 |
| 12.05.2026 | 26,00 | 27,23 | 25,65 | 26,85 | 3,47% | 2.647,00 |
| 11.05.2026 | 25,65 | 26,20 | 25,58 | 25,95 | 1,47% | 2.179,00 |
| 08.05.2026 | 25,60 | 25,78 | 25,45 | 25,58 | -0,68% | 1.262,00 |
| 07.05.2026 | 26,00 | 26,08 | 25,63 | 25,75 | -1,44% | 3.100,00 |
| 06.05.2026 | 25,40 | 26,13 | 25,05 | 26,13 | 2,85% | 4.590,00 |
| 05.05.2026 | 25,28 | 25,68 | 25,23 | 25,40 | -1,07% | 5.870,00 |
| 04.05.2026 | 25,50 | 25,95 | 25,33 | 25,68 | -0,68% | 7.195,00 |
| 30.04.2026 | 25,40 | 25,98 | 25,35 | 25,85 | 1,77% | 3.800,00 |
| 29.04.2026 | 25,55 | 25,70 | 25,40 | 25,40 | 0,10% | - |
| 28.04.2026 | 25,18 | 25,40 | 24,98 | 25,38 | 0,00% | 19.493,00 |
| 27.04.2026 | 25,55 | 25,65 | 25,28 | 25,38 | -1,84% | 13.308,00 |
| 24.04.2026 | 25,80 | 25,93 | 25,68 | 25,85 | 0,78% | 840,00 |
| 23.04.2026 | 26,03 | 26,08 | 25,48 | 25,65 | -1,82% | 27.627,00 |
| 22.04.2026 | 26,08 | 26,33 | 25,98 | 26,13 | 0,29% | 5.886,00 |
| 21.04.2026 | 26,75 | 26,80 | 25,98 | 26,05 | -2,16% | 4.122,00 |
| 20.04.2026 | 26,58 | 26,73 | 26,45 | 26,63 | -0,65% | 7.957,00 |
| 17.04.2026 | 26,43 | 27,10 | 26,33 | 26,80 | 0,66% | 5.417,00 |
| 16.04.2026 | 26,73 | 27,13 | 26,45 | 26,63 | -0,19% | 1.132,00 |
| 15.04.2026 | 26,25 | 26,93 | 26,08 | 26,68 | 1,04% | 5.400,00 |
| 14.04.2026 | 24,68 | 26,50 | 24,68 | 26,40 | 7,21% | 51.535,00 |
| 13.04.2026 | 24,45 | 24,68 | 24,33 | 24,63 | -0,10% | 1.560,00 |
| 10.04.2026 | 24,30 | 24,75 | 24,28 | 24,65 | 1,86% | - |
| 09.04.2026 | 24,30 | 24,48 | 23,88 | 24,20 | -2,91% | - |
| 08.04.2026 | 25,18 | 26,25 | 24,88 | 24,93 | 1,53% | 53.921,00 |
| 07.04.2026 | 24,73 | 24,78 | 24,25 | 24,55 | -0,61% | 7.820,00 |
| 02.04.2026 | 24,50 | 24,93 | 24,50 | 24,70 | -0,90% | 3.380,00 |
| 01.04.2026 | 25,03 | 25,28 | 24,78 | 24,93 | -2,54% | - |
| 31.03.2026 | 25,10 | 25,65 | 24,90 | 25,58 | 1,19% | 3.200,00 |
| 30.03.2026 | 25,15 | 25,48 | 25,03 | 25,28 | 1,30% | 7.890,00 |
| 27.03.2026 | 25,45 | 25,45 | 24,90 | 24,95 | -1,67% | 31.930,00 |
| 26.03.2026 | 25,28 | 25,63 | 24,93 | 25,38 | -1,26% | 5.500,00 |
| 25.03.2026 | 24,40 | 25,90 | 24,20 | 25,70 | 7,98% | 23.130,00 |
| 24.03.2026 | 23,55 | 23,80 | 23,43 | 23,80 | 0,53% | 4.200,00 |
| 23.03.2026 | 23,13 | 24,00 | 23,08 | 23,68 | 0,32% | - |
| 20.03.2026 | 23,70 | 24,03 | 23,48 | 23,60 | -2,07% | 8.677,00 |
| 19.03.2026 | 24,65 | 24,75 | 23,68 | 24,10 | -1,83% | 90.984,00 |
| 18.03.2026 | 25,13 | 25,23 | 24,53 | 24,55 | -0,81% | 2.262,00 |
| 17.03.2026 | 24,90 | 25,05 | 24,73 | 24,75 | -0,40% | 6.268,00 |
| 16.03.2026 | 24,88 | 25,45 | 24,68 | 24,85 | 0,30% | 1.486,00 |
| 13.03.2026 | 24,53 | 24,83 | 24,45 | 24,78 | 2,27% | 780,00 |
| 12.03.2026 | 24,10 | 24,63 | 24,05 | 24,23 | -0,31% | 8.371,00 |
| 11.03.2026 | 23,88 | 24,33 | 23,78 | 24,30 | 1,25% | 1.695,00 |