28,134$
0,69%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 28,07 | 28,37 | 27,91 | 27,94 | -0,60% | 10.072.328,00 |
| 11.03.2026 | 27,83 | 28,16 | 27,78 | 28,11 | 1,37% | 8.803.926,00 |
| 10.03.2026 | 27,59 | 28,18 | 27,52 | 27,73 | 0,95% | 685.746,00 |
| 09.03.2026 | 26,94 | 27,56 | 26,81 | 27,47 | 1,63% | 12.371.837,00 |
| 06.03.2026 | 26,36 | 27,34 | 26,23 | 27,03 | 6,12% | 22.793.239,00 |
| 05.03.2026 | 24,51 | 25,49 | 24,51 | 25,47 | 0,28% | 27.837.573,00 |
| 04.03.2026 | 25,38 | 25,44 | 25,15 | 25,40 | -0,94% | 17.026.450,00 |
| 03.03.2026 | 25,32 | 25,79 | 25,02 | 25,64 | -2,69% | 15.970.419,00 |
| 02.03.2026 | 25,71 | 26,36 | 25,65 | 26,35 | -0,68% | 9.439.261,00 |
| 27.02.2026 | 26,57 | 26,74 | 26,40 | 26,53 | -1,67% | 7.808.988,00 |
| 26.02.2026 | 26,82 | 27,06 | 26,68 | 26,98 | -2,03% | 9.610.360,00 |
| 25.02.2026 | 27,46 | 27,59 | 27,22 | 27,54 | 0,07% | 4.522.872,00 |
| 24.02.2026 | 27,30 | 27,63 | 27,15 | 27,52 | 1,07% | 5.373.677,00 |
| 23.02.2026 | 27,56 | 27,60 | 27,00 | 27,23 | -0,66% | 7.313.938,00 |
| 20.02.2026 | 26,80 | 27,52 | 26,72 | 27,41 | 0,51% | 8.653.546,00 |
| 19.02.2026 | 27,42 | 27,45 | 27,08 | 27,27 | -0,51% | 5.254.816,00 |
| 18.02.2026 | 27,51 | 27,62 | 27,33 | 27,41 | 0,29% | 3.780.103,00 |
| 17.02.2026 | 27,14 | 27,48 | 26,95 | 27,33 | 0,70% | 6.222.765,00 |
| 13.02.2026 | 27,05 | 27,48 | 27,03 | 27,14 | -1,38% | 8.908.484,00 |
| 12.02.2026 | 27,86 | 27,88 | 27,02 | 27,52 | -2,65% | 13.130.500,00 |
| 11.02.2026 | 28,04 | 28,31 | 27,87 | 28,27 | -0,28% | 5.828.630,00 |
| 10.02.2026 | 28,12 | 28,71 | 27,93 | 28,35 | 1,21% | 7.784.201,00 |
| 09.02.2026 | 27,75 | 28,25 | 27,62 | 28,01 | -0,21% | 7.502.270,00 |
| 06.02.2026 | 27,60 | 28,11 | 27,50 | 28,07 | 2,75% | 8.876.239,00 |
| 05.02.2026 | 27,56 | 27,67 | 27,23 | 27,32 | -0,83% | 10.774.672,00 |
| 04.02.2026 | 27,73 | 27,84 | 27,16 | 27,55 | -1,75% | 13.923.096,00 |
| 03.02.2026 | 28,10 | 28,30 | 27,70 | 28,04 | -1,72% | 11.786.395,00 |
| 02.02.2026 | 28,28 | 28,72 | 28,18 | 28,53 | 0,18% | 7.621.144,00 |
| 30.01.2026 | 28,90 | 29,04 | 28,33 | 28,48 | -2,03% | 9.416.487,00 |
| 29.01.2026 | 29,48 | 29,82 | 28,83 | 29,07 | -0,55% | 11.682.377,00 |
| 28.01.2026 | 29,65 | 29,70 | 29,10 | 29,23 | -0,92% | 8.432.289,00 |
| 27.01.2026 | 29,20 | 29,57 | 29,04 | 29,50 | -0,94% | 9.219.256,00 |
| 26.01.2026 | 29,78 | 30,02 | 29,49 | 29,78 | -0,20% | 7.040.848,00 |
| 23.01.2026 | 29,55 | 29,98 | 29,50 | 29,84 | -0,53% | 7.592.756,00 |
| 22.01.2026 | 29,39 | 30,16 | 29,38 | 30,00 | 3,20% | 13.027.554,00 |
| 21.01.2026 | 28,95 | 29,34 | 28,72 | 29,07 | 2,43% | 13.987.712,00 |
| 20.01.2026 | 28,50 | 28,86 | 28,34 | 28,38 | -2,32% | 8.556.283,00 |
| 19.01.2026 | 28,80 | 29,05 | 28,74 | 29,05 | 0,53% | - |
| 16.01.2026 | 29,26 | 29,32 | 28,57 | 28,90 | -1,73% | 10.720.928,00 |
| 15.01.2026 | 29,71 | 29,79 | 29,06 | 29,41 | -1,41% | 9.606.695,00 |
| 14.01.2026 | 29,60 | 30,20 | 29,56 | 29,83 | -0,17% | 8.917.934,00 |
| 13.01.2026 | 30,39 | 30,48 | 29,76 | 29,88 | -2,77% | 11.901.904,00 |
| 12.01.2026 | 29,91 | 30,98 | 29,89 | 30,73 | 4,35% | 15.471.338,00 |
| 09.01.2026 | 29,65 | 29,77 | 29,37 | 29,45 | -0,74% | 6.133.341,00 |
| 08.01.2026 | 28,73 | 29,73 | 28,64 | 29,67 | 2,20% | 10.702.865,00 |
| 07.01.2026 | 29,26 | 29,26 | 28,86 | 29,03 | -1,93% | 8.603.917,00 |
| 06.01.2026 | 29,79 | 30,00 | 29,57 | 29,60 | -0,17% | 9.608.903,00 |
| 05.01.2026 | 29,12 | 29,87 | 28,86 | 29,65 | 0,41% | 10.332.818,00 |
| 02.01.2026 | 29,59 | 29,60 | 29,02 | 29,53 | 2,89% | 10.937.924,00 |
| 31.12.2025 | 28,61 | 28,74 | 28,51 | 28,70 | -0,03% | 8.272.184,00 |
| 30.12.2025 | 29,20 | 29,27 | 28,69 | 28,71 | -1,91% | 10.213.666,00 |
| 29.12.2025 | 28,90 | 29,28 | 28,76 | 29,27 | -0,44% | 11.859.463,00 |
| 26.12.2025 | 29,29 | 29,44 | 29,06 | 29,40 | 0,79% | 4.664.345,00 |
| 24.12.2025 | 29,04 | 29,44 | 29,03 | 29,17 | 0,31% | 4.152.289,00 |
| 23.12.2025 | 29,00 | 29,08 | 28,73 | 29,08 | -0,03% | 6.615.337,00 |
| 22.12.2025 | 28,88 | 29,14 | 28,80 | 29,09 | 0,94% | 7.105.926,00 |
| 19.12.2025 | 28,64 | 29,00 | 28,61 | 28,82 | 0,07% | 9.895.671,00 |
| 18.12.2025 | 28,91 | 29,09 | 28,78 | 28,80 | 0,70% | 6.691.835,00 |
| 17.12.2025 | 28,93 | 29,18 | 28,56 | 28,60 | -0,87% | 6.517.828,00 |
| 16.12.2025 | 28,44 | 28,86 | 28,32 | 28,85 | 0,00% | 7.929.782,00 |
| 15.12.2025 | 29,32 | 29,38 | 28,84 | 28,85 | -2,00% | 7.148.768,00 |
| 12.12.2025 | 29,61 | 29,93 | 29,31 | 29,44 | -0,34% | 7.551.167,00 |
| 11.12.2025 | 29,43 | 29,61 | 29,30 | 29,54 | -0,24% | 8.209.857,00 |
| 10.12.2025 | 29,57 | 29,90 | 29,57 | 29,61 | -0,30% | 7.041.754,00 |
| 09.12.2025 | 29,13 | 29,72 | 29,11 | 29,70 | -0,74% | 8.403.617,00 |
| 08.12.2025 | 29,86 | 30,03 | 29,75 | 29,92 | 0,07% | 5.772.617,00 |
| 05.12.2025 | 29,98 | 30,14 | 29,85 | 29,90 | 0,54% | 5.081.726,00 |
| 04.12.2025 | 29,88 | 30,02 | 29,69 | 29,74 | -0,44% | 6.419.208,00 |
| 03.12.2025 | 29,69 | 30,02 | 29,60 | 29,87 | -0,60% | 5.204.200,00 |
| 02.12.2025 | 29,80 | 30,16 | 29,61 | 30,05 | 0,54% | 5.940.002,00 |
| 01.12.2025 | 29,95 | 30,14 | 29,89 | 29,89 | 0,20% | 10.644.292,00 |
| 28.11.2025 | 29,85 | 29,99 | 29,74 | 29,83 | 1,39% | 6.405.446,00 |
| 26.11.2025 | 29,48 | 29,73 | 29,01 | 29,42 | 0,96% | 12.656.973,00 |
| 25.11.2025 | 29,10 | 29,38 | 28,94 | 29,14 | 0,28% | 10.920.341,00 |
| 24.11.2025 | 28,94 | 29,17 | 28,77 | 29,06 | 0,45% | 8.709.407,00 |
| 21.11.2025 | 28,26 | 29,11 | 28,21 | 28,93 | 2,01% | 11.939.708,00 |
| 20.11.2025 | 29,07 | 29,50 | 28,34 | 28,36 | -1,78% | 13.672.817,00 |
| 19.11.2025 | 29,27 | 29,43 | 28,72 | 28,88 | -1,95% | 13.215.646,00 |
| 18.11.2025 | 29,10 | 29,74 | 29,02 | 29,45 | -0,30% | 11.433.709,00 |
| 17.11.2025 | 29,43 | 30,15 | 29,37 | 29,54 | 0,78% | 16.347.725,00 |
| 14.11.2025 | 29,56 | 30,10 | 29,01 | 29,31 | -4,56% | 30.380.397,00 |
| 13.11.2025 | 31,45 | 31,80 | 30,18 | 30,71 | -1,73% | 31.034.353,00 |
| 12.11.2025 | 31,93 | 31,93 | 31,11 | 31,25 | -1,14% | 14.573.131,00 |
| 11.11.2025 | 31,82 | 31,93 | 31,43 | 31,61 | 0,64% | 10.809.590,00 |
| 10.11.2025 | 31,49 | 31,53 | 31,08 | 31,41 | -1,20% | 13.874.036,00 |
| 07.11.2025 | 31,39 | 31,90 | 30,95 | 31,79 | -0,50% | 10.511.332,00 |
| 06.11.2025 | 32,52 | 32,67 | 31,72 | 31,95 | -0,28% | 8.223.582,00 |
| 05.11.2025 | 31,89 | 32,09 | 31,64 | 32,04 | 0,69% | 6.174.922,00 |
| 04.11.2025 | 31,84 | 32,36 | 31,68 | 31,82 | -2,93% | 11.020.252,00 |
| 03.11.2025 | 33,00 | 33,00 | 32,30 | 32,78 | -0,79% | 7.649.702,00 |
| 31.10.2025 | 32,91 | 33,26 | 32,66 | 33,04 | -0,99% | 8.086.654,00 |
| 30.10.2025 | 33,25 | 33,75 | 33,06 | 33,37 | -2,88% | 10.339.883,00 |
| 29.10.2025 | 35,02 | 35,06 | 34,11 | 34,36 | -0,49% | 10.322.636,00 |
| 28.10.2025 | 33,99 | 34,77 | 33,82 | 34,53 | 0,96% | 12.463.938,00 |
| 27.10.2025 | 34,22 | 34,38 | 34,04 | 34,20 | 3,04% | 10.583.283,00 |
| 24.10.2025 | 33,48 | 33,55 | 33,04 | 33,19 | 0,10% | 8.357.254,00 |
| 23.10.2025 | 32,89 | 33,32 | 32,89 | 33,16 | 2,15% | - |
| 22.10.2025 | 32,61 | 32,87 | 32,17 | 32,46 | -1,13% | 9.981.401,00 |
| 21.10.2025 | 33,01 | 33,17 | 32,76 | 32,83 | -2,75% | 9.309.873,00 |
| 20.10.2025 | 33,00 | 33,90 | 32,58 | 33,76 | 2,01% | 14.131.706,00 |