39,067$
10,30%
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 | 37,37 | 39,24 | 37,21 | 39,00 | 10,11% | 28.483.990,00 |
| 16.01.2025 | 35,70 | 35,94 | 35,38 | 35,42 | 0,14% | 6.110.676,00 |
| 15.01.2025 | 35,70 | 35,70 | 35,25 | 35,37 | 1,81% | 6.495.414,00 |
| 14.01.2025 | 35,10 | 35,34 | 34,68 | 34,74 | 4,04% | 9.069.337,00 |
| 13.01.2025 | 32,99 | 33,60 | 32,99 | 33,39 | 0,88% | 7.485.923,00 |
| 10.01.2025 | 33,58 | 33,61 | 32,78 | 33,10 | -4,67% | 12.721.135,00 |
| 08.01.2025 | 34,62 | 34,86 | 34,30 | 34,72 | -0,74% | 5.985.996,00 |
| 07.01.2025 | 34,87 | 35,30 | 34,87 | 34,98 | -0,46% | 7.231.771,00 |
| 06.01.2025 | 35,65 | 35,96 | 34,94 | 35,14 | -0,57% | 8.641.746,00 |
| 03.01.2025 | 34,67 | 35,36 | 34,67 | 35,34 | 3,24% | 7.170.459,00 |
| 02.01.2025 | 34,12 | 34,82 | 34,09 | 34,23 | -1,27% | 6.383.670,00 |
| 31.12.2024 | 34,86 | 35,24 | 34,48 | 34,67 | 1,20% | 6.339.090,00 |
| 30.12.2024 | 34,65 | 34,68 | 34,04 | 34,26 | -2,06% | 12.576.759,00 |
| 27.12.2024 | 35,20 | 35,26 | 34,67 | 34,98 | -3,18% | 6.635.682,00 |
| 26.12.2024 | 36,19 | 36,62 | 36,07 | 36,13 | -0,91% | 4.578.714,00 |
| 24.12.2024 | 36,42 | 36,49 | 36,18 | 36,46 | 0,47% | 2.140.772,00 |
| 23.12.2024 | 35,78 | 36,37 | 35,67 | 36,29 | 1,82% | 7.293.261,00 |
| 20.12.2024 | 35,40 | 35,88 | 35,05 | 35,64 | -0,75% | 12.467.946,00 |
| 19.12.2024 | 36,56 | 36,73 | 35,89 | 35,91 | -1,45% | 7.279.605,00 |
| 18.12.2024 | 36,97 | 37,47 | 36,31 | 36,44 | -2,23% | 6.149.693,00 |
| 17.12.2024 | 36,63 | 37,52 | 36,47 | 37,27 | 1,53% | 5.980.708,00 |
| 16.12.2024 | 36,74 | 36,98 | 36,48 | 36,71 | -1,56% | 6.836.018,00 |
| 13.12.2024 | 37,42 | 37,51 | 36,92 | 37,29 | -2,15% | 7.498.065,00 |
| 12.12.2024 | 37,41 | 38,12 | 37,01 | 38,11 | -0,26% | 9.606.765,00 |
| 11.12.2024 | 38,30 | 38,46 | 37,85 | 38,21 | -3,42% | 11.369.649,00 |
| 10.12.2024 | 39,79 | 40,15 | 39,34 | 39,57 | -4,13% | 10.131.312,00 |
| 09.12.2024 | 40,62 | 42,73 | 40,52 | 41,27 | 11,00% | 33.201.132,00 |
| 06.12.2024 | 37,62 | 37,98 | 37,16 | 37,18 | 2,11% | 11.390.614,00 |
| 05.12.2024 | 36,44 | 36,74 | 36,31 | 36,41 | 1,90% | 8.938.761,00 |
| 04.12.2024 | 36,47 | 36,57 | 35,55 | 35,73 | -3,69% | 14.240.169,00 |
| 03.12.2024 | 37,08 | 37,61 | 36,95 | 37,10 | -0,99% | 5.056.509,00 |
| 02.12.2024 | 38,00 | 38,10 | 37,24 | 37,47 | 0,24% | 7.745.089,00 |
| 29.11.2024 | 37,16 | 37,41 | 36,76 | 37,38 | 0,51% | 6.108.812,00 |
| 27.11.2024 | 36,70 | 37,31 | 36,57 | 37,19 | 5,26% | 15.474.985,00 |
| 26.11.2024 | 35,21 | 35,50 | 34,73 | 35,33 | 2,38% | 12.297.240,00 |
| 25.11.2024 | 34,28 | 34,65 | 34,03 | 34,51 | -0,49% | 10.780.538,00 |
| 22.11.2024 | 35,20 | 35,40 | 34,54 | 34,68 | -1,98% | 10.254.587,00 |
| 21.11.2024 | 35,18 | 35,76 | 35,10 | 35,38 | 0,57% | 9.256.761,00 |
| 20.11.2024 | 35,48 | 35,49 | 34,88 | 35,18 | -0,03% | 8.294.475,00 |
| 19.11.2024 | 34,60 | 35,19 | 34,50 | 35,19 | -0,40% | 8.723.025,00 |
| 18.11.2024 | 35,43 | 35,70 | 35,06 | 35,33 | 0,94% | 10.651.058,00 |
| 15.11.2024 | 34,25 | 35,20 | 33,66 | 35,00 | 4,95% | 17.140.243,00 |
| 14.11.2024 | 35,43 | 35,43 | 33,16 | 33,35 | -6,56% | 30.434.972,00 |
| 13.11.2024 | 36,54 | 36,82 | 35,56 | 35,69 | -1,14% | 18.818.589,00 |
| 12.11.2024 | 36,91 | 36,92 | 36,01 | 36,10 | -7,48% | 20.709.373,00 |
| 11.11.2024 | 39,08 | 39,29 | 38,62 | 39,02 | 1,75% | 12.044.314,00 |
| 08.11.2024 | 39,79 | 40,20 | 38,14 | 38,35 | -6,99% | 13.967.613,00 |
| 07.11.2024 | 40,15 | 41,50 | 40,07 | 41,23 | 6,62% | 16.561.709,00 |
| 06.11.2024 | 38,07 | 39,03 | 36,93 | 38,67 | -3,40% | 15.031.769,00 |
| 05.11.2024 | 40,75 | 41,18 | 39,94 | 40,03 | 0,43% | 7.419.899,00 |
| 04.11.2024 | 40,28 | 40,92 | 39,78 | 39,86 | -1,43% | 7.358.738,00 |
| 01.11.2024 | 40,77 | 41,18 | 40,33 | 40,44 | -0,44% | 6.746.147,00 |
| 31.10.2024 | 40,28 | 40,73 | 39,79 | 40,62 | 1,47% | 8.319.626,00 |
| 30.10.2024 | 39,98 | 40,42 | 39,46 | 40,03 | -2,70% | 7.626.141,00 |
| 29.10.2024 | 42,49 | 42,60 | 41,01 | 41,14 | -1,20% | 14.259.116,00 |
| 28.10.2024 | 40,46 | 41,88 | 40,33 | 41,64 | 4,36% | 11.411.877,00 |
| 25.10.2024 | 40,25 | 40,94 | 39,72 | 39,90 | 1,45% | 10.675.420,00 |
| 24.10.2024 | 39,63 | 39,82 | 38,80 | 39,33 | -1,68% | 8.541.779,00 |
| 23.10.2024 | 40,79 | 41,18 | 39,77 | 40,00 | -0,87% | 11.646.829,00 |
| 22.10.2024 | 39,60 | 41,03 | 39,44 | 40,35 | 1,69% | 11.353.199,00 |
| 21.10.2024 | 39,46 | 39,91 | 39,36 | 39,68 | -0,75% | 9.582.582,00 |
| 18.10.2024 | 40,83 | 40,98 | 39,56 | 39,98 | 2,91% | 15.214.145,00 |
| 17.10.2024 | 39,42 | 39,74 | 38,63 | 38,85 | -4,17% | 17.418.518,00 |
| 16.10.2024 | 40,47 | 41,71 | 40,40 | 40,54 | 0,95% | 17.310.344,00 |
| 15.10.2024 | 41,57 | 42,00 | 40,02 | 40,16 | -9,02% | 25.545.908,00 |
| 14.10.2024 | 43,77 | 45,35 | 43,35 | 44,14 | 0,71% | 22.318.336,00 |
| 11.10.2024 | 42,08 | 44,25 | 41,91 | 43,83 | 1,41% | 14.606.741,00 |
| 10.10.2024 | 43,00 | 44,04 | 41,91 | 43,22 | 0,89% | 15.866.822,00 |
| 09.10.2024 | 41,39 | 43,54 | 41,29 | 42,84 | -1,61% | 26.457.026,00 |
| 08.10.2024 | 43,08 | 44,50 | 42,53 | 43,54 | -7,52% | 33.635.762,00 |
| 07.10.2024 | 47,55 | 47,82 | 44,48 | 47,08 | 0,23% | 34.782.857,00 |
| 04.10.2024 | 46,28 | 47,00 | 45,76 | 46,97 | 5,31% | 30.072.361,00 |
| 03.10.2024 | 43,00 | 44,83 | 42,81 | 44,60 | -0,45% | 30.201.844,00 |
| 02.10.2024 | 46,64 | 46,64 | 43,73 | 44,80 | 4,36% | 58.760.403,00 |
| 01.10.2024 | 39,79 | 43,00 | 39,65 | 42,93 | 7,33% | 36.322.880,00 |
| 30.09.2024 | 42,38 | 42,68 | 39,81 | 40,00 | 0,25% | 49.794.846,00 |
| 27.09.2024 | 39,51 | 39,94 | 38,81 | 39,90 | 5,03% | 44.906.878,00 |
| 26.09.2024 | 37,06 | 38,18 | 36,93 | 37,99 | 14,39% | 53.720.642,00 |
| 25.09.2024 | 32,51 | 33,37 | 32,33 | 33,21 | -2,04% | 25.649.788,00 |
| 24.09.2024 | 32,49 | 33,91 | 32,03 | 33,90 | 13,91% | 45.861.969,00 |
| 23.09.2024 | 29,11 | 29,97 | 29,09 | 29,76 | 4,24% | 16.394.861,00 |
| 20.09.2024 | 28,86 | 28,90 | 28,39 | 28,55 | -0,66% | 10.082.955,00 |
| 19.09.2024 | 28,43 | 28,79 | 28,17 | 28,74 | 6,76% | 21.141.945,00 |
| 18.09.2024 | 27,02 | 27,14 | 26,67 | 26,92 | 0,00% | 10.352.792,00 |
| 17.09.2024 | 26,66 | 27,39 | 26,63 | 26,92 | 2,36% | 15.021.388,00 |
| 16.09.2024 | 26,36 | 26,44 | 26,18 | 26,30 | 0,23% | 6.960.907,00 |
| 13.09.2024 | 26,59 | 26,65 | 26,12 | 26,24 | -1,54% | 9.395.751,00 |
| 12.09.2024 | 26,68 | 26,75 | 26,40 | 26,65 | 0,34% | 6.952.037,00 |
| 11.09.2024 | 26,06 | 26,58 | 26,00 | 26,56 | 2,23% | 8.239.779,00 |
| 10.09.2024 | 26,19 | 26,38 | 25,91 | 25,98 | 0,35% | 8.632.362,00 |
| 09.09.2024 | 25,73 | 25,96 | 25,61 | 25,89 | -0,69% | 9.164.775,00 |
| 06.09.2024 | 26,30 | 26,47 | 26,01 | 26,07 | -1,18% | 10.172.868,00 |
| 05.09.2024 | 26,80 | 26,92 | 26,27 | 26,38 | -1,68% | 12.588.964,00 |
| 04.09.2024 | 27,10 | 27,14 | 26,71 | 26,83 | 0,49% | 14.148.331,00 |
| 03.09.2024 | 26,52 | 26,87 | 26,45 | 26,70 | -1,11% | 9.254.224,00 |
| 30.08.2024 | 27,34 | 27,41 | 26,76 | 27,00 | 2,39% | 21.636.913,00 |
| 29.08.2024 | 26,49 | 26,68 | 26,28 | 26,37 | 1,66% | 11.472.281,00 |
| 28.08.2024 | 26,42 | 26,46 | 25,82 | 25,94 | -1,67% | 14.987.574,00 |
| 27.08.2024 | 26,80 | 26,88 | 26,33 | 26,38 | 2,25% | 22.812.925,00 |
| 26.08.2024 | 25,50 | 26,03 | 25,24 | 25,80 | -3,84% | 26.881.630,00 |