27,086$
0,65%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 26,91 | 27,36 | 26,85 | 27,09 | 0,67% | 8.929.715,00 |
| 08.10.2026 | 26,94 | 27,04 | 26,64 | 26,91 | -0,44% | 6.662.065,00 |
| 07.10.2026 | 26,54 | 27,04 | 26,42 | 27,03 | 2,00% | 7.068.027,00 |
| 06.10.2026 | 26,36 | 26,62 | 26,18 | 26,50 | 0,53% | 6.782.195,00 |
| 05.10.2026 | 26,12 | 26,56 | 26,07 | 26,36 | 2,25% | 7.362.192,00 |
| 02.10.2026 | 26,05 | 26,12 | 25,71 | 25,78 | -2,24% | 8.867.899,00 |
| 01.10.2026 | 26,67 | 26,87 | 26,27 | 26,37 | -0,86% | 5.033.724,00 |
| 30.09.2026 | 26,57 | 26,69 | 26,51 | 26,60 | 1,14% | 5.088.491,00 |
| 29.09.2026 | 26,32 | 26,41 | 26,12 | 26,30 | -1,16% | 7.490.674,00 |
| 28.09.2026 | 26,68 | 26,80 | 26,58 | 26,61 | 0,38% | 5.601.341,00 |
| 25.09.2026 | 26,58 | 26,60 | 26,39 | 26,51 | -0,90% | 5.159.298,00 |
| 24.09.2026 | 27,04 | 27,09 | 26,67 | 26,75 | -1,51% | 6.908.847,00 |
| 23.09.2026 | 27,05 | 27,24 | 26,86 | 27,16 | -0,80% | 4.729.246,00 |
| 22.09.2026 | 27,55 | 27,72 | 27,27 | 27,38 | 0,37% | 5.083.104,00 |
| 21.09.2026 | 26,96 | 27,29 | 26,70 | 27,28 | 1,34% | 6.464.814,00 |
| 18.09.2026 | 26,77 | 27,02 | 26,74 | 26,92 | 1,05% | 6.386.644,00 |
| 17.09.2026 | 26,90 | 26,94 | 26,63 | 26,64 | -0,97% | 5.706.729,00 |
| 16.09.2026 | 26,99 | 27,03 | 26,76 | 26,90 | -0,70% | 6.421.180,00 |
| 15.09.2026 | 27,26 | 27,41 | 27,05 | 27,09 | -0,62% | 4.386.880,00 |
| 14.09.2026 | 27,09 | 27,50 | 26,99 | 27,26 | 0,74% | 4.820.638,00 |
| 11.09.2026 | 27,26 | 27,40 | 27,03 | 27,06 | 0,15% | 4.183.879,00 |
| 10.09.2026 | 26,75 | 27,08 | 26,75 | 27,02 | 0,07% | 6.818.249,00 |
| 09.09.2026 | 27,12 | 27,27 | 26,85 | 27,00 | -2,46% | 8.996.469,00 |
| 08.09.2026 | 27,75 | 27,90 | 27,44 | 27,68 | -2,05% | 6.353.232,00 |
| 04.09.2026 | 28,16 | 28,29 | 28,03 | 28,26 | 1,87% | 4.891.618,00 |
| 03.09.2026 | 27,45 | 27,82 | 27,36 | 27,74 | -0,32% | 6.928.468,00 |
| 02.09.2026 | 27,71 | 28,03 | 27,70 | 27,83 | -0,25% | 6.766.531,00 |
| 01.09.2026 | 27,87 | 28,11 | 27,71 | 27,90 | -1,20% | 6.639.695,00 |
| 31.08.2026 | 28,57 | 28,71 | 28,21 | 28,24 | -1,74% | 7.338.873,00 |
| 28.08.2026 | 28,49 | 28,75 | 28,46 | 28,74 | 0,88% | 4.788.480,00 |
| 27.08.2026 | 28,51 | 28,56 | 28,32 | 28,49 | -0,97% | 4.366.721,00 |
| 26.08.2026 | 28,99 | 29,12 | 28,74 | 28,77 | -2,01% | 4.713.399,00 |
| 25.08.2026 | 28,94 | 29,39 | 28,88 | 29,36 | 0,55% | 5.220.903,00 |
| 24.08.2026 | 29,06 | 29,36 | 28,99 | 29,20 | -0,58% | 5.474.692,00 |
| 21.08.2026 | 29,58 | 29,58 | 29,17 | 29,37 | -0,14% | 5.217.351,00 |
| 20.08.2026 | 29,14 | 29,50 | 28,92 | 29,41 | 0,20% | 6.291.322,00 |
| 19.08.2026 | 28,84 | 29,38 | 28,81 | 29,35 | 1,84% | 8.696.159,00 |
| 18.08.2026 | 28,44 | 28,82 | 28,34 | 28,82 | 1,12% | 7.977.615,00 |
| 17.08.2026 | 28,86 | 28,99 | 28,43 | 28,50 | -1,93% | 8.923.473,00 |
| 14.08.2026 | 28,53 | 29,16 | 28,53 | 29,06 | -0,82% | 14.497.257,00 |
| 13.08.2026 | 30,83 | 31,37 | 28,86 | 29,30 | -7,31% | 32.093.930,00 |
| 12.08.2026 | 31,39 | 31,61 | 31,01 | 31,61 | -0,97% | 13.595.649,00 |
| 11.08.2026 | 32,27 | 32,27 | 31,71 | 31,92 | -4,63% | 12.825.859,00 |
| 10.08.2026 | 32,98 | 33,49 | 32,94 | 33,47 | 1,52% | 7.662.289,00 |
| 07.08.2026 | 32,79 | 32,99 | 32,65 | 32,97 | 0,49% | 4.203.868,00 |
| 06.08.2026 | 32,56 | 32,83 | 32,22 | 32,81 | 0,83% | 4.320.229,00 |
| 05.08.2026 | 33,20 | 33,20 | 32,51 | 32,54 | -1,30% | 5.629.152,00 |
| 04.08.2026 | 32,76 | 32,97 | 32,66 | 32,97 | -0,15% | 4.477.105,00 |
| 03.08.2026 | 33,00 | 33,22 | 32,87 | 33,02 | 0,03% | 7.366.543,00 |
| 31.07.2026 | 32,30 | 33,03 | 32,25 | 33,01 | 2,17% | 9.054.292,00 |
| 30.07.2026 | 32,59 | 32,59 | 31,84 | 32,31 | 0,34% | 9.026.078,00 |
| 29.07.2026 | 31,92 | 32,59 | 31,92 | 32,20 | 1,29% | 11.754.386,00 |
| 28.07.2026 | 31,62 | 32,19 | 31,57 | 31,79 | 2,71% | 12.839.805,00 |
| 27.07.2026 | 30,52 | 30,96 | 30,31 | 30,95 | 2,52% | 8.383.021,00 |
| 24.07.2026 | 30,02 | 30,42 | 29,99 | 30,19 | 0,33% | 5.095.488,00 |
| 23.07.2026 | 30,21 | 30,31 | 29,93 | 30,09 | -0,20% | 5.132.461,00 |
| 22.07.2026 | 30,39 | 30,40 | 30,10 | 30,15 | -0,92% | 3.708.209,00 |
| 21.07.2026 | 30,87 | 30,94 | 30,37 | 30,43 | -0,56% | 5.996.012,00 |
| 20.07.2026 | 30,50 | 30,77 | 30,26 | 30,60 | 3,31% | 8.625.051,00 |
| 17.07.2026 | 29,43 | 29,86 | 29,25 | 29,62 | -0,20% | 6.946.460,00 |
| 16.07.2026 | 29,80 | 29,97 | 29,66 | 29,68 | 1,37% | 9.724.450,00 |
| 15.07.2026 | 29,58 | 29,93 | 29,26 | 29,28 | 1,53% | 9.682.477,00 |
| 14.07.2026 | 29,12 | 29,21 | 28,83 | 28,84 | -0,14% | 4.912.138,00 |
| 13.07.2026 | 28,89 | 29,29 | 28,71 | 28,88 | 2,41% | 8.433.485,00 |
| 10.07.2026 | 28,36 | 28,56 | 28,15 | 28,20 | 1,66% | 6.295.089,00 |
| 09.07.2026 | 27,48 | 27,93 | 27,43 | 27,74 | 0,40% | 6.846.816,00 |
| 08.07.2026 | 27,47 | 27,73 | 27,27 | 27,63 | 4,30% | 12.038.313,00 |
| 07.07.2026 | 26,69 | 27,19 | 26,46 | 26,49 | -1,08% | 6.098.698,00 |
| 06.07.2026 | 26,80 | 26,95 | 26,54 | 26,78 | 0,60% | 5.281.429,00 |
| 02.07.2026 | 26,31 | 26,69 | 26,15 | 26,62 | 1,18% | 7.803.813,00 |
| 01.07.2026 | 25,47 | 26,48 | 25,41 | 26,31 | 3,26% | 9.184.047,00 |
| 30.06.2026 | 25,30 | 25,63 | 25,07 | 25,48 | 0,91% | 7.754.652,00 |
| 29.06.2026 | 25,54 | 25,69 | 25,08 | 25,25 | -0,55% | 9.545.298,00 |
| 26.06.2026 | 24,67 | 25,45 | 24,55 | 25,39 | 0,79% | 13.024.013,00 |
| 25.06.2026 | 25,14 | 25,23 | 24,76 | 25,19 | -1,14% | 14.522.021,00 |
| 24.06.2026 | 25,77 | 25,90 | 25,45 | 25,48 | -2,45% | 10.738.414,00 |
| 23.06.2026 | 26,31 | 26,84 | 26,02 | 26,12 | -3,33% | 12.356.204,00 |
| 22.06.2026 | 27,15 | 27,44 | 26,89 | 27,02 | -1,80% | 9.597.725,00 |
| 19.06.2026 | 27,53 | 27,59 | 27,51 | 27,51 | -0,20% | - |
| 18.06.2026 | 27,69 | 27,83 | 27,45 | 27,57 | -1,22% | 7.942.563,00 |
| 17.06.2026 | 28,41 | 28,53 | 27,82 | 27,91 | -1,66% | 6.400.714,00 |
| 16.06.2026 | 28,15 | 28,47 | 28,00 | 28,38 | -1,05% | 10.461.654,00 |
| 15.06.2026 | 28,75 | 28,95 | 28,65 | 28,68 | 0,42% | 5.676.762,00 |
| 12.06.2026 | 28,70 | 28,73 | 28,40 | 28,56 | 1,78% | 7.700.484,00 |
| 11.06.2026 | 27,82 | 28,12 | 27,48 | 28,06 | -1,37% | 8.241.092,00 |
| 10.06.2026 | 28,57 | 28,88 | 28,44 | 28,45 | -0,97% | 3.999.156,00 |
| 09.06.2026 | 29,21 | 29,22 | 28,58 | 28,73 | 0,49% | 5.478.849,00 |
| 08.06.2026 | 29,04 | 29,18 | 28,57 | 28,59 | -1,00% | 5.149.474,00 |
| 05.06.2026 | 29,68 | 29,70 | 28,72 | 28,88 | -1,06% | 7.306.826,00 |
| 04.06.2026 | 29,41 | 29,79 | 29,18 | 29,19 | -0,75% | 5.548.665,00 |
| 03.06.2026 | 29,42 | 29,62 | 29,20 | 29,41 | -2,45% | 6.868.264,00 |
| 02.06.2026 | 30,42 | 30,69 | 30,08 | 30,15 | 3,64% | 10.855.535,00 |
| 01.06.2026 | 28,55 | 29,28 | 28,52 | 29,09 | 0,90% | 10.319.357,00 |
| 29.05.2026 | 28,81 | 29,07 | 28,66 | 28,83 | -1,06% | 6.077.247,00 |
| 28.05.2026 | 29,07 | 29,21 | 28,71 | 29,14 | -2,35% | 9.493.229,00 |
| 27.05.2026 | 29,55 | 30,13 | 29,45 | 29,84 | -0,50% | 7.253.569,00 |
| 26.05.2026 | 30,17 | 30,37 | 29,83 | 29,99 | -1,74% | 13.548.554,00 |
| 22.05.2026 | 30,26 | 30,99 | 30,13 | 30,52 | -3,02% | 10.415.418,00 |
| 21.05.2026 | 31,55 | 31,63 | 31,15 | 31,47 | -3,05% | 7.779.243,00 |
| 20.05.2026 | 32,70 | 32,83 | 32,38 | 32,46 | 0,25% | 7.575.101,00 |