33,229$
1,59%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 32,50 | 33,03 | 32,18 | 32,71 | -1,62% | 12.008.335,00 |
| 13.10.2025 | 32,92 | 33,59 | 32,61 | 33,25 | 4,40% | 24.982.503,00 |
| 10.10.2025 | 33,88 | 34,19 | 31,35 | 31,85 | -6,24% | 38.090.130,00 |
| 09.10.2025 | 34,90 | 34,98 | 33,75 | 33,97 | -2,89% | 17.371.890,00 |
| 08.10.2025 | 34,81 | 35,11 | 34,24 | 34,98 | 0,26% | 12.424.665,00 |
| 07.10.2025 | 36,04 | 36,14 | 34,72 | 34,89 | -2,84% | 14.372.374,00 |
| 06.10.2025 | 35,28 | 36,08 | 35,11 | 35,91 | 0,04% | 11.856.827,00 |
| 03.10.2025 | 36,16 | 36,16 | 35,81 | 35,90 | -0,23% | - |
| 02.10.2025 | 36,75 | 36,86 | 35,85 | 35,98 | -0,53% | 21.720.498,00 |
| 01.10.2025 | 35,30 | 36,33 | 35,22 | 36,17 | 3,40% | 21.279.546,00 |
| 30.09.2025 | 35,65 | 35,95 | 34,71 | 34,98 | -1,85% | 25.025.988,00 |
| 29.09.2025 | 35,29 | 35,70 | 35,12 | 35,64 | 3,30% | 16.570.500,00 |
| 26.09.2025 | 34,79 | 35,03 | 34,18 | 34,50 | -1,91% | 14.737.538,00 |
| 25.09.2025 | 35,34 | 35,75 | 34,40 | 35,17 | 0,98% | 22.362.302,00 |
| 24.09.2025 | 34,11 | 35,80 | 33,87 | 34,83 | 5,74% | 34.013.513,00 |
| 23.09.2025 | 33,41 | 34,15 | 32,92 | 32,94 | -2,92% | 20.467.919,00 |
| 22.09.2025 | 34,84 | 34,91 | 33,86 | 33,93 | -3,33% | 21.413.797,00 |
| 19.09.2025 | 35,73 | 36,06 | 35,06 | 35,10 | -0,79% | 28.939.064,00 |
| 18.09.2025 | 34,73 | 35,58 | 34,52 | 35,38 | 0,40% | 26.354.209,00 |
| 17.09.2025 | 35,45 | 35,69 | 34,55 | 35,24 | 1,53% | 31.709.686,00 |
| 16.09.2025 | 33,47 | 34,94 | 33,14 | 34,71 | 3,24% | 27.885.428,00 |
| 15.09.2025 | 34,21 | 34,32 | 33,37 | 33,62 | -0,15% | 19.129.591,00 |
| 12.09.2025 | 34,24 | 34,27 | 33,61 | 33,67 | -2,12% | 20.314.018,00 |
| 11.09.2025 | 33,33 | 34,46 | 33,27 | 34,40 | 3,24% | 23.507.984,00 |
| 10.09.2025 | 33,87 | 33,88 | 33,08 | 33,32 | -1,62% | 20.033.880,00 |
| 09.09.2025 | 33,02 | 33,93 | 32,75 | 33,87 | 3,11% | 27.784.503,00 |
| 08.09.2025 | 31,66 | 32,87 | 31,60 | 32,85 | 4,45% | 20.937.512,00 |
| 05.09.2025 | 31,39 | 31,45 | 30,96 | 31,45 | 1,68% | 13.874.860,00 |
| 04.09.2025 | 31,02 | 31,14 | 30,61 | 30,93 | -0,87% | 13.222.479,00 |
| 03.09.2025 | 31,00 | 31,33 | 30,87 | 31,20 | -1,20% | 9.620.810,00 |
| 02.09.2025 | 30,55 | 31,62 | 30,21 | 31,58 | 1,64% | 16.122.211,00 |
| 29.08.2025 | 30,76 | 31,34 | 30,50 | 31,07 | 2,24% | 18.807.393,00 |
| 28.08.2025 | 30,13 | 30,45 | 29,90 | 30,39 | -1,40% | 18.320.573,00 |
| 27.08.2025 | 30,80 | 30,88 | 30,55 | 30,82 | -3,11% | 16.777.306,00 |
| 26.08.2025 | 32,10 | 32,37 | 31,76 | 31,81 | -0,56% | 5.606.213,00 |
| 25.08.2025 | 32,22 | 32,43 | 31,99 | 31,99 | 0,35% | 9.985.576,00 |
| 22.08.2025 | 31,31 | 31,96 | 31,20 | 31,88 | 2,25% | 12.016.228,00 |
| 21.08.2025 | 30,98 | 31,30 | 30,95 | 31,18 | 0,03% | 5.007.992,00 |
| 20.08.2025 | 31,26 | 31,45 | 30,96 | 31,17 | -0,22% | 7.150.407,00 |
| 19.08.2025 | 31,52 | 31,85 | 31,13 | 31,24 | -1,67% | 8.780.074,00 |
| 18.08.2025 | 31,99 | 32,48 | 31,68 | 31,77 | 0,22% | 9.849.970,00 |
| 15.08.2025 | 31,12 | 31,81 | 31,12 | 31,70 | 0,38% | 14.059.807,00 |
| 14.08.2025 | 31,90 | 32,77 | 31,16 | 31,58 | -2,86% | 24.556.776,00 |
| 13.08.2025 | 32,73 | 32,80 | 32,12 | 32,51 | 1,21% | 16.590.568,00 |
| 12.08.2025 | 31,46 | 32,20 | 31,41 | 32,12 | 3,01% | 8.489.073,00 |
| 11.08.2025 | 31,23 | 31,56 | 31,05 | 31,18 | -0,98% | 7.617.970,00 |
| 08.08.2025 | 31,42 | 31,50 | 31,19 | 31,49 | -0,82% | 4.302.804,00 |
| 07.08.2025 | 31,66 | 31,83 | 31,52 | 31,75 | 1,31% | 4.975.833,00 |
| 06.08.2025 | 31,29 | 31,42 | 30,97 | 31,34 | 0,00% | 4.616.654,00 |
| 05.08.2025 | 31,40 | 31,61 | 31,31 | 31,34 | -0,89% | 5.967.147,00 |
| 04.08.2025 | 31,47 | 31,66 | 31,17 | 31,62 | 2,30% | 9.410.715,00 |
| 01.08.2025 | 31,12 | 31,17 | 30,60 | 30,91 | -1,84% | 11.472.684,00 |
| 31.07.2025 | 31,27 | 31,91 | 31,08 | 31,49 | -0,82% | 12.633.630,00 |
| 30.07.2025 | 32,06 | 32,17 | 31,58 | 31,75 | -1,46% | 9.185.088,00 |
| 29.07.2025 | 33,20 | 33,27 | 32,13 | 32,22 | -3,01% | 11.111.479,00 |
| 28.07.2025 | 33,38 | 33,65 | 33,06 | 33,22 | 0,12% | 5.788.343,00 |
| 25.07.2025 | 33,15 | 33,31 | 32,98 | 33,18 | -0,87% | 4.898.006,00 |
| 24.07.2025 | 33,93 | 33,98 | 33,31 | 33,47 | -1,36% | 7.713.781,00 |
| 23.07.2025 | 34,25 | 34,32 | 33,83 | 33,93 | 0,15% | 8.726.203,00 |
| 22.07.2025 | 33,49 | 33,99 | 33,18 | 33,88 | 1,44% | 10.338.589,00 |
| 21.07.2025 | 33,55 | 33,88 | 33,16 | 33,40 | -1,53% | 10.481.438,00 |
| 18.07.2025 | 34,00 | 34,54 | 33,65 | 33,92 | 3,76% | 23.776.777,00 |
| 17.07.2025 | 31,60 | 32,81 | 31,56 | 32,69 | 3,32% | 12.359.306,00 |
| 16.07.2025 | 31,78 | 31,80 | 31,36 | 31,64 | -1,25% | 7.506.649,00 |
| 15.07.2025 | 31,75 | 32,20 | 31,56 | 32,04 | 4,03% | 16.352.709,00 |
| 14.07.2025 | 31,02 | 31,11 | 30,71 | 30,80 | -0,96% | 8.442.754,00 |
| 11.07.2025 | 31,36 | 31,51 | 31,05 | 31,10 | -0,38% | 7.774.208,00 |
| 10.07.2025 | 31,37 | 31,45 | 31,13 | 31,22 | -1,20% | 10.081.104,00 |
| 09.07.2025 | 32,06 | 32,07 | 31,40 | 31,60 | -3,36% | 12.983.558,00 |
| 08.07.2025 | 32,49 | 33,18 | 32,45 | 32,70 | 2,12% | 8.190.382,00 |
| 07.07.2025 | 31,88 | 32,52 | 31,85 | 32,02 | -0,16% | 6.779.728,00 |
| 03.07.2025 | 31,99 | 32,30 | 31,92 | 32,07 | -1,23% | 5.948.477,00 |
| 02.07.2025 | 32,59 | 32,59 | 32,01 | 32,47 | -0,70% | 10.078.880,00 |
| 01.07.2025 | 32,44 | 32,96 | 32,19 | 32,70 | 0,18% | 6.415.475,00 |
| 30.06.2025 | 32,56 | 32,68 | 32,18 | 32,64 | -1,30% | 7.922.906,00 |
| 27.06.2025 | 33,27 | 33,27 | 32,91 | 33,07 | -0,57% | 7.636.421,00 |
| 26.06.2025 | 33,13 | 33,29 | 32,88 | 33,26 | 0,97% | 6.678.207,00 |
| 25.06.2025 | 33,03 | 33,28 | 32,76 | 32,94 | 1,10% | 8.387.230,00 |
| 24.06.2025 | 32,32 | 32,79 | 32,10 | 32,58 | 3,13% | 10.894.282,00 |
| 23.06.2025 | 31,50 | 31,69 | 31,27 | 31,59 | 0,48% | 9.278.678,00 |
| 20.06.2025 | 32,12 | 32,12 | 31,36 | 31,44 | -3,26% | 16.387.892,00 |
| 18.06.2025 | 32,84 | 32,84 | 32,31 | 32,50 | -2,02% | 9.966.106,00 |
| 17.06.2025 | 33,56 | 33,90 | 33,17 | 33,17 | -0,93% | 7.943.287,00 |
| 16.06.2025 | 33,18 | 33,79 | 33,18 | 33,48 | 2,20% | 9.697.838,00 |
| 13.06.2025 | 32,99 | 33,18 | 32,63 | 32,76 | -2,53% | 6.847.223,00 |
| 12.06.2025 | 33,58 | 33,80 | 33,49 | 33,61 | -0,36% | 5.265.872,00 |
| 11.06.2025 | 34,24 | 34,31 | 33,70 | 33,73 | -0,18% | 6.792.168,00 |
| 10.06.2025 | 33,96 | 33,96 | 33,47 | 33,79 | -0,44% | 6.061.680,00 |
| 09.06.2025 | 34,05 | 34,12 | 33,60 | 33,94 | 2,48% | 11.381.435,00 |
| 06.06.2025 | 32,89 | 33,15 | 32,70 | 33,12 | 0,09% | 8.489.730,00 |
| 05.06.2025 | 33,51 | 33,51 | 32,90 | 33,09 | -0,72% | 10.187.585,00 |
| 04.06.2025 | 32,78 | 33,50 | 32,75 | 33,33 | 2,84% | 11.293.732,00 |
| 03.06.2025 | 32,62 | 32,67 | 32,25 | 32,41 | -1,37% | 7.013.132,00 |
| 02.06.2025 | 32,59 | 32,90 | 32,45 | 32,86 | 1,39% | 6.943.063,00 |
| 30.05.2025 | 32,49 | 32,63 | 31,98 | 32,41 | -1,61% | 11.037.470,00 |
| 29.05.2025 | 32,99 | 33,12 | 32,53 | 32,94 | 4,31% | 18.270.986,00 |
| 28.05.2025 | 32,18 | 32,20 | 31,56 | 31,58 | -2,95% | 13.150.800,00 |
| 27.05.2025 | 32,87 | 32,89 | 32,45 | 32,54 | -2,43% | 11.839.533,00 |
| 23.05.2025 | 33,25 | 33,54 | 33,10 | 33,35 | -1,01% | 6.530.919,00 |
| 22.05.2025 | 33,60 | 33,97 | 33,28 | 33,69 | 0,12% | 8.963.608,00 |