31,733$
0,48%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 34,22 | 34,30 | 33,55 | 33,65 | -0,88% | 8.321.355,00 |
| 20.05.2025 | 34,08 | 34,46 | 33,89 | 33,95 | 0,77% | 10.704.864,00 |
| 19.05.2025 | 33,23 | 33,70 | 33,03 | 33,69 | 0,42% | 7.112.633,00 |
| 16.05.2025 | 33,88 | 33,92 | 33,47 | 33,55 | -2,33% | 13.346.233,00 |
| 15.05.2025 | 34,91 | 34,97 | 33,95 | 34,35 | -3,86% | 19.620.591,00 |
| 14.05.2025 | 36,79 | 37,00 | 35,54 | 35,73 | -4,08% | 16.957.388,00 |
| 13.05.2025 | 36,07 | 38,08 | 35,32 | 37,25 | 3,33% | 39.428.970,00 |
| 12.05.2025 | 35,90 | 36,24 | 35,56 | 36,05 | 6,47% | 21.421.318,00 |
| 09.05.2025 | 34,10 | 34,39 | 33,82 | 33,86 | -0,76% | 6.690.967,00 |
| 08.05.2025 | 34,09 | 34,37 | 33,68 | 34,12 | 0,89% | 6.830.768,00 |
| 07.05.2025 | 33,60 | 33,92 | 33,37 | 33,82 | -0,70% | 6.933.129,00 |
| 06.05.2025 | 34,04 | 34,31 | 33,94 | 34,06 | 0,00% | 11.487.319,00 |
| 05.05.2025 | 34,03 | 34,46 | 33,95 | 34,06 | -1,19% | 6.749.253,00 |
| 02.05.2025 | 34,37 | 34,65 | 33,86 | 34,47 | 4,93% | 12.543.591,00 |
| 01.05.2025 | 32,78 | 33,07 | 32,53 | 32,85 | 0,71% | 6.796.812,00 |
| 30.04.2025 | 32,58 | 32,67 | 31,94 | 32,62 | -0,79% | 12.113.081,00 |
| 29.04.2025 | 32,99 | 33,21 | 32,85 | 32,88 | 0,55% | 10.406.617,00 |
| 28.04.2025 | 32,60 | 33,18 | 32,35 | 32,70 | 0,52% | 14.246.608,00 |
| 25.04.2025 | 31,99 | 32,59 | 31,80 | 32,53 | 0,18% | 14.425.445,00 |
| 24.04.2025 | 32,32 | 32,60 | 31,90 | 32,47 | -3,25% | 25.415.757,00 |
| 23.04.2025 | 34,22 | 34,82 | 33,47 | 33,56 | -0,33% | 20.795.841,00 |
| 22.04.2025 | 33,89 | 34,26 | 33,30 | 33,67 | -1,15% | 25.811.276,00 |
| 21.04.2025 | 34,16 | 34,24 | 33,08 | 34,06 | -1,90% | 14.714.102,00 |
| 17.04.2025 | 35,58 | 35,78 | 34,69 | 34,72 | -1,73% | 13.869.885,00 |
| 16.04.2025 | 35,93 | 36,15 | 35,05 | 35,33 | -5,64% | 16.172.146,00 |
| 15.04.2025 | 37,76 | 37,76 | 37,17 | 37,44 | -1,94% | 12.425.922,00 |
| 14.04.2025 | 37,72 | 39,27 | 37,65 | 38,18 | 4,83% | 18.710.168,00 |
| 11.04.2025 | 36,24 | 36,70 | 35,08 | 36,42 | 2,36% | 22.648.291,00 |
| 10.04.2025 | 36,03 | 37,17 | 34,99 | 35,58 | 1,44% | 24.546.350,00 |
| 09.04.2025 | 33,39 | 35,65 | 33,03 | 35,08 | 6,22% | 26.784.490,00 |
| 08.04.2025 | 35,71 | 35,95 | 32,72 | 33,02 | -5,44% | 26.493.222,00 |
| 07.04.2025 | 34,42 | 36,97 | 33,52 | 34,92 | -5,13% | 28.861.917,00 |
| 04.04.2025 | 36,40 | 36,91 | 34,86 | 36,81 | -7,74% | 25.781.397,00 |
| 03.04.2025 | 39,29 | 40,26 | 39,21 | 39,90 | -2,90% | 10.969.154,00 |
| 02.04.2025 | 41,22 | 41,48 | 40,68 | 41,09 | -0,56% | 6.850.376,00 |
| 01.04.2025 | 41,31 | 41,69 | 41,07 | 41,32 | 0,49% | 11.027.699,00 |
| 31.03.2025 | 40,86 | 41,32 | 40,55 | 41,12 | -1,11% | 7.232.056,00 |
| 28.03.2025 | 41,99 | 42,21 | 41,44 | 41,58 | -3,05% | 6.737.941,00 |
| 27.03.2025 | 41,99 | 43,38 | 41,80 | 42,89 | 2,66% | 9.563.568,00 |
| 26.03.2025 | 41,84 | 42,30 | 41,47 | 41,78 | 0,75% | 9.396.292,00 |
| 25.03.2025 | 41,75 | 42,62 | 41,36 | 41,47 | -2,58% | 11.454.875,00 |