35,200€
0,36%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 35,08 | 35,30 | 34,90 | 35,23 | 0,43% | 2.330,00 |
| 18.12.2024 | 35,53 | 35,73 | 35,08 | 35,08 | -1,27% | 670,00 |
| 17.12.2024 | 34,90 | 35,73 | 34,70 | 35,53 | 1,79% | 306,00 |
| 16.12.2024 | 35,53 | 35,53 | 34,73 | 34,90 | -1,76% | 734,00 |
| 13.12.2024 | 35,58 | 35,75 | 35,28 | 35,53 | -2,34% | 2.901,00 |
| 12.12.2024 | 36,45 | 36,78 | 35,33 | 36,38 | 0,00% | 3.563,00 |
| 11.12.2024 | 37,65 | 37,65 | 36,15 | 36,38 | -3,39% | 1.465,00 |
| 10.12.2024 | 39,13 | 39,13 | 37,08 | 37,65 | -3,77% | 988,00 |
| 09.12.2024 | 35,23 | 40,38 | 34,80 | 39,13 | 11,07% | 2.769,00 |
| 06.12.2024 | 34,40 | 35,98 | 34,40 | 35,23 | 2,40% | 618,00 |
| 05.12.2024 | 33,98 | 34,78 | 33,98 | 34,40 | 1,25% | 591,00 |
| 04.12.2024 | 34,80 | 35,03 | 33,80 | 33,98 | -3,69% | 555,00 |
| 03.12.2024 | 35,68 | 35,75 | 34,98 | 35,28 | -1,12% | 891,00 |
| 02.12.2024 | 35,25 | 36,40 | 35,25 | 35,68 | 1,21% | 3.453,00 |
| 29.11.2024 | 34,83 | 35,48 | 34,63 | 35,25 | -0,56% | 300,00 |
| 28.11.2024 | 35,18 | 35,75 | 34,70 | 35,45 | 0,78% | 9.802,00 |
| 27.11.2024 | 33,70 | 35,33 | 33,70 | 35,18 | 4,38% | 1.536,00 |
| 26.11.2024 | 32,90 | 33,88 | 32,90 | 33,70 | 2,43% | 1.180,00 |
| 25.11.2024 | 33,28 | 33,28 | 32,35 | 32,90 | -1,13% | 1.615,00 |
| 22.11.2024 | 33,75 | 33,98 | 33,23 | 33,28 | -1,41% | 1.023,00 |
| 21.11.2024 | 33,40 | 34,03 | 33,15 | 33,75 | 1,05% | 432,00 |
| 20.11.2024 | 33,15 | 33,70 | 33,13 | 33,40 | 0,75% | 913,00 |
| 19.11.2024 | 33,35 | 33,45 | 32,73 | 33,15 | -0,60% | 2.058,00 |
| 18.11.2024 | 33,25 | 33,73 | 33,15 | 33,35 | 0,30% | 1.074,00 |
| 15.11.2024 | 31,80 | 33,43 | 31,80 | 33,25 | 4,56% | 2.086,00 |
| 14.11.2024 | 33,80 | 34,83 | 31,38 | 31,80 | -5,92% | 6.990,00 |
| 13.11.2024 | 33,98 | 34,68 | 33,65 | 33,80 | -0,52% | 1.522,00 |
| 12.11.2024 | 36,65 | 36,65 | 33,95 | 33,98 | -7,30% | 1.071,00 |
| 11.11.2024 | 35,78 | 36,85 | 35,78 | 36,65 | 2,45% | 1.563,00 |
| 08.11.2024 | 38,15 | 38,15 | 35,65 | 35,78 | -6,23% | 3.666,00 |
| 07.11.2024 | 36,03 | 38,45 | 36,00 | 38,15 | 5,90% | 514,00 |
| 06.11.2024 | 36,40 | 36,60 | 34,53 | 36,03 | -1,64% | 1.928,00 |
| 05.11.2024 | 36,63 | 37,75 | 36,58 | 36,63 | 0,00% | 970,00 |
| 04.11.2024 | 37,40 | 37,50 | 36,55 | 36,63 | -2,07% | 191,00 |
| 01.11.2024 | 37,35 | 37,85 | 37,18 | 37,40 | 0,13% | 141,00 |
| 31.10.2024 | 36,90 | 37,45 | 36,58 | 37,35 | 1,22% | 388,00 |
| 30.10.2024 | 37,93 | 37,93 | 36,48 | 36,90 | -2,70% | 359,00 |
| 29.10.2024 | 38,50 | 40,25 | 37,75 | 37,93 | -1,49% | 434,00 |
| 28.10.2024 | 36,98 | 38,73 | 36,98 | 38,50 | 4,12% | 1.716,00 |
| 25.10.2024 | 36,33 | 37,78 | 36,33 | 36,98 | 1,79% | 87,00 |
| 24.10.2024 | 36,85 | 37,15 | 35,98 | 36,33 | -2,02% | 1.156,00 |
| 23.10.2024 | 37,40 | 38,13 | 36,88 | 37,08 | -0,87% | 230,00 |
| 22.10.2024 | 36,68 | 37,95 | 36,33 | 37,40 | 1,98% | 142,00 |
| 21.10.2024 | 36,83 | 37,05 | 36,10 | 36,68 | -0,41% | 328,00 |
| 18.10.2024 | 35,88 | 37,93 | 35,88 | 36,83 | 2,65% | 2.459,00 |
| 17.10.2024 | 37,75 | 38,10 | 35,70 | 35,88 | -4,08% | 676,00 |
| 16.10.2024 | 37,05 | 38,33 | 36,58 | 37,40 | 1,49% | 659,00 |
| 15.10.2024 | 38,90 | 38,95 | 36,75 | 36,85 | -8,96% | 2.196,00 |
| 14.10.2024 | 40,05 | 41,53 | 39,43 | 40,48 | 1,06% | 917,00 |
| 11.10.2024 | 39,55 | 40,43 | 38,28 | 40,05 | 1,26% | 1.267,00 |
| 10.10.2024 | 39,13 | 40,28 | 38,33 | 39,55 | 1,09% | 954,00 |
| 09.10.2024 | 39,45 | 39,73 | 37,40 | 39,13 | -1,32% | 1.531,00 |
| 08.10.2024 | 40,05 | 40,63 | 37,23 | 39,65 | -7,58% | 3.364,00 |
| 07.10.2024 | 42,80 | 43,63 | 40,58 | 42,90 | 0,23% | 3.435,00 |
| 04.10.2024 | 40,53 | 42,93 | 40,53 | 42,80 | 5,61% | 2.588,00 |
| 03.10.2024 | 40,58 | 41,08 | 38,48 | 40,53 | -0,12% | 1.818,00 |
| 02.10.2024 | 38,85 | 44,53 | 38,83 | 40,58 | 4,37% | 12.233,00 |
| 01.10.2024 | 36,03 | 38,88 | 35,38 | 38,88 | 7,84% | 2.476,00 |
| 30.09.2024 | 35,80 | 39,25 | 35,75 | 36,05 | 0,84% | 6.742,00 |
| 27.09.2024 | 33,95 | 35,95 | 33,95 | 35,75 | 5,30% | 2.600,00 |
| 26.09.2024 | 31,38 | 34,08 | 31,18 | 33,95 | 13,83% | 3.695,00 |
| 25.09.2024 | 29,55 | 29,98 | 28,43 | 29,83 | -1,49% | 939,00 |
| 24.09.2024 | 26,75 | 30,35 | 26,75 | 30,28 | 13,18% | 661,00 |
| 23.09.2024 | 25,55 | 26,90 | 25,55 | 26,75 | 4,70% | 1.183,00 |
| 20.09.2024 | 25,70 | 25,93 | 25,45 | 25,55 | -0,58% | 334,00 |
| 19.09.2024 | 24,25 | 25,80 | 24,25 | 25,70 | 5,98% | 249,00 |
| 18.09.2024 | 24,20 | 24,40 | 24,03 | 24,25 | 0,21% | 90,00 |
| 17.09.2024 | 23,60 | 24,65 | 23,60 | 24,20 | 2,54% | 259,00 |
| 16.09.2024 | 23,65 | 23,85 | 23,53 | 23,60 | -0,21% | 100,00 |
| 13.09.2024 | 24,15 | 24,20 | 23,60 | 23,65 | -1,77% | 1.027,00 |
| 12.09.2024 | 24,10 | 24,50 | 23,93 | 24,08 | -0,10% | 166,00 |
| 11.09.2024 | 23,58 | 24,13 | 23,40 | 24,10 | 2,23% | - |
| 10.09.2024 | 23,45 | 23,90 | 23,45 | 23,58 | 0,53% | 126,00 |
| 09.09.2024 | 23,50 | 23,55 | 23,20 | 23,45 | -0,21% | 4.986,00 |
| 06.09.2024 | 23,73 | 23,88 | 23,43 | 23,50 | -0,95% | 16,00 |
| 05.09.2024 | 24,25 | 24,25 | 23,68 | 23,73 | -2,16% | 1.179,00 |
| 04.09.2024 | 24,18 | 24,63 | 24,13 | 24,25 | 0,31% | 814,00 |
| 03.09.2024 | 24,38 | 24,40 | 23,93 | 24,18 | -0,82% | 12,00 |
| 02.09.2024 | 24,43 | 24,50 | 24,25 | 24,38 | -0,20% | 483,00 |
| 30.08.2024 | 23,83 | 25,20 | 23,83 | 24,43 | 2,52% | 2.748,00 |
| 29.08.2024 | 23,55 | 24,08 | 23,43 | 23,83 | 2,14% | 506,00 |
| 28.08.2024 | 23,60 | 23,93 | 23,23 | 23,33 | -1,17% | 332,00 |
| 27.08.2024 | 23,13 | 24,75 | 23,05 | 23,60 | 2,05% | 6.162,00 |
| 26.08.2024 | 23,95 | 24,18 | 22,63 | 23,13 | -3,44% | 3.188,00 |
| 23.08.2024 | 24,00 | 24,40 | 23,88 | 23,95 | -0,21% | 2.100,00 |
| 22.08.2024 | 24,05 | 24,68 | 23,63 | 24,00 | -0,83% | 1.657,00 |
| 21.08.2024 | 23,40 | 24,23 | 23,13 | 24,20 | -4,44% | 1.213,00 |
| 20.08.2024 | 26,68 | 26,68 | 25,00 | 25,33 | -5,06% | 855,00 |
| 19.08.2024 | 26,53 | 26,90 | 26,10 | 26,68 | 0,57% | 650,00 |
| 16.08.2024 | 24,63 | 26,58 | 24,63 | 26,53 | 7,72% | 2.178,00 |
| 15.08.2024 | 23,53 | 25,30 | 22,85 | 24,63 | 4,68% | 851,00 |
| 14.08.2024 | 23,50 | 23,85 | 23,20 | 23,53 | -0,95% | 1.700,00 |
| 13.08.2024 | 23,88 | 23,93 | 23,55 | 23,75 | -0,52% | 87,00 |
| 12.08.2024 | 23,70 | 24,13 | 23,45 | 23,88 | 0,74% | 45,00 |
| 09.08.2024 | 23,55 | 23,73 | 23,33 | 23,70 | -0,32% | 427,00 |
| 08.08.2024 | 23,18 | 23,88 | 23,13 | 23,78 | 2,59% | 80,00 |
| 07.08.2024 | 23,30 | 23,73 | 23,03 | 23,18 | -0,54% | 137,00 |
| 06.08.2024 | 22,75 | 23,48 | 22,75 | 23,30 | 2,42% | 58,00 |
| 05.08.2024 | 22,75 | 22,78 | 21,70 | 22,75 | -1,41% | 1.439,00 |
| 02.08.2024 | 23,38 | 23,38 | 22,68 | 23,08 | -1,28% | 1.160,00 |