33,250€
4,56%
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 | 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 |
| 01.08.2024 | 23,75 | 23,98 | 23,30 | 23,38 | -4,10% | 2.796,00 |
| 31.07.2024 | 24,38 | 24,80 | 24,23 | 24,38 | 0,00% | 90,00 |
| 30.07.2024 | 24,58 | 24,58 | 24,03 | 24,38 | -0,81% | 249,00 |
| 29.07.2024 | 24,65 | 24,70 | 24,28 | 24,58 | 0,51% | 384,00 |
| 26.07.2024 | 24,25 | 24,53 | 24,03 | 24,45 | 0,82% | 196,00 |
| 25.07.2024 | 23,75 | 25,28 | 23,13 | 24,25 | 2,11% | 274,00 |
| 24.07.2024 | 24,15 | 24,15 | 23,68 | 23,75 | -1,66% | 752,00 |
| 23.07.2024 | 24,65 | 24,65 | 23,93 | 24,15 | -2,03% | 22,00 |
| 22.07.2024 | 24,15 | 24,93 | 24,15 | 24,65 | 2,07% | 365,00 |
| 19.07.2024 | 24,13 | 24,35 | 23,95 | 24,15 | 0,10% | 150,00 |
| 18.07.2024 | 24,68 | 25,05 | 23,98 | 24,13 | -2,23% | 1.543,00 |
| 17.07.2024 | 24,95 | 25,25 | 24,50 | 24,68 | -1,10% | 651,00 |
| 16.07.2024 | 24,45 | 25,10 | 24,38 | 24,95 | 2,04% | 547,00 |
| 15.07.2024 | 25,25 | 25,80 | 24,43 | 24,45 | -5,23% | 2.284,00 |
| 12.07.2024 | 26,48 | 26,68 | 25,60 | 25,80 | -2,55% | 479,00 |
| 11.07.2024 | 24,70 | 26,63 | 24,70 | 26,48 | 7,19% | 1.190,00 |
| 10.07.2024 | 24,83 | 24,98 | 24,55 | 24,70 | -0,40% | 239,00 |
| 09.07.2024 | 24,45 | 25,10 | 24,03 | 24,80 | 1,43% | 74,00 |
| 08.07.2024 | 24,68 | 24,68 | 24,20 | 24,45 | -0,91% | 215,00 |
| 05.07.2024 | 24,38 | 24,78 | 24,10 | 24,68 | -0,20% | 591,00 |
| 04.07.2024 | 24,95 | 24,95 | 24,35 | 24,73 | -0,90% | 1.200,00 |
| 03.07.2024 | 24,55 | 24,95 | 24,30 | 24,95 | 2,78% | 377,00 |
| 02.07.2024 | 24,05 | 24,33 | 23,88 | 24,28 | 0,83% | 397,00 |
| 01.07.2024 | 24,15 | 24,40 | 23,95 | 24,08 | -0,31% | 4.238,00 |