27,769$
0,50%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 27,44 | 27,90 | 27,44 | 27,79 | 0,57% | - |
| 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 |
| 19.05.2026 | 31,94 | 32,64 | 31,87 | 32,38 | 2,47% | 13.889.381,00 |
| 18.05.2026 | 32,23 | 32,44 | 31,54 | 31,60 | -1,28% | 10.107.304,00 |
| 15.05.2026 | 32,43 | 32,56 | 31,79 | 32,01 | -2,59% | 14.711.459,00 |
| 14.05.2026 | 33,32 | 33,71 | 32,84 | 32,86 | -2,69% | 13.854.440,00 |
| 13.05.2026 | 32,41 | 34,30 | 32,41 | 33,77 | 7,24% | 37.590.314,00 |
| 12.05.2026 | 30,96 | 31,56 | 30,37 | 31,49 | 3,14% | 19.818.845,00 |
| 11.05.2026 | 30,44 | 30,85 | 30,35 | 30,53 | 1,33% | 11.216.136,00 |
| 08.05.2026 | 30,23 | 30,27 | 29,96 | 30,13 | -0,26% | 8.018.498,00 |
| 07.05.2026 | 30,45 | 30,60 | 30,13 | 30,21 | -1,56% | 8.695.841,00 |
| 06.05.2026 | 29,78 | 30,70 | 29,57 | 30,69 | 3,40% | 10.348.362,00 |
| 05.05.2026 | 29,84 | 30,01 | 29,63 | 29,68 | -1,20% | 6.693.750,00 |
| 04.05.2026 | 29,89 | 30,37 | 29,86 | 30,04 | 0,27% | 7.621.862,00 |
| 01.05.2026 | 30,29 | 30,42 | 29,92 | 29,96 | -1,19% | 4.775.758,00 |
| 30.04.2026 | 29,77 | 30,46 | 29,70 | 30,32 | 2,09% | 8.201.553,00 |
| 29.04.2026 | 29,88 | 30,02 | 29,66 | 29,70 | -0,10% | 4.215.144,00 |
| 28.04.2026 | 29,56 | 29,74 | 29,43 | 29,73 | -0,07% | 5.178.427,00 |
| 27.04.2026 | 29,76 | 30,13 | 29,72 | 29,75 | -1,72% | 4.461.211,00 |
| 24.04.2026 | 30,15 | 30,39 | 30,03 | 30,27 | 0,97% | 3.833.898,00 |
| 23.04.2026 | 30,32 | 30,47 | 29,72 | 29,98 | -2,06% | 9.053.372,00 |
| 22.04.2026 | 30,78 | 30,87 | 30,48 | 30,61 | 0,29% | 5.636.831,00 |
| 21.04.2026 | 31,37 | 31,37 | 30,45 | 30,52 | -2,71% | 7.993.127,00 |
| 20.04.2026 | 31,28 | 31,51 | 31,13 | 31,37 | -0,73% | 6.998.200,00 |
| 17.04.2026 | 31,76 | 32,05 | 31,54 | 31,60 | 0,86% | 10.619.698,00 |
| 16.04.2026 | 31,55 | 31,95 | 31,15 | 31,33 | -0,44% | 13.581.801,00 |
| 15.04.2026 | 31,05 | 31,76 | 30,93 | 31,47 | 0,70% | 14.233.839,00 |
| 14.04.2026 | 29,66 | 31,25 | 29,66 | 31,25 | 7,98% | 22.598.249,00 |
| 13.04.2026 | 28,70 | 29,01 | 28,46 | 28,94 | 0,03% | 7.826.211,00 |
| 10.04.2026 | 28,59 | 29,02 | 28,58 | 28,93 | 2,08% | 10.991.653,00 |
| 09.04.2026 | 28,20 | 28,55 | 27,90 | 28,34 | -2,51% | 8.653.516,00 |
| 08.04.2026 | 29,35 | 29,53 | 29,00 | 29,07 | 2,14% | 11.952.210,00 |
| 07.04.2026 | 28,43 | 28,50 | 28,06 | 28,46 | -0,18% | 5.181.546,00 |
| 06.04.2026 | 28,45 | 28,80 | 28,42 | 28,51 | 0,18% | 5.117.044,00 |
| 02.04.2026 | 28,46 | 28,80 | 28,33 | 28,46 | -1,42% | 8.038.328,00 |
| 01.04.2026 | 29,08 | 29,36 | 28,79 | 28,87 | -2,37% | 8.431.009,00 |
| 31.03.2026 | 28,86 | 29,62 | 28,82 | 29,57 | 2,18% | 10.800.054,00 |
| 30.03.2026 | 28,79 | 29,19 | 28,76 | 28,94 | 0,84% | 12.910.666,00 |
| 27.03.2026 | 29,05 | 29,25 | 28,65 | 28,70 | -1,64% | 7.809.610,00 |
| 26.03.2026 | 28,93 | 29,59 | 28,93 | 29,18 | -1,92% | 9.887.266,00 |
| 25.03.2026 | 28,64 | 29,95 | 28,53 | 29,75 | 8,30% | 28.319.764,00 |
| 24.03.2026 | 27,33 | 27,57 | 27,24 | 27,47 | -0,25% | 8.730.419,00 |
| 23.03.2026 | 27,46 | 27,79 | 27,35 | 27,54 | 0,99% | 9.641.381,00 |
| 20.03.2026 | 27,71 | 27,79 | 27,09 | 27,27 | -2,68% | 11.150.178,00 |
| 19.03.2026 | 27,30 | 28,16 | 27,15 | 28,02 | -0,64% | 12.200.323,00 |
| 18.03.2026 | 28,42 | 28,86 | 28,19 | 28,20 | -1,19% | 6.809.839,00 |
| 17.03.2026 | 28,61 | 28,79 | 28,48 | 28,54 | 0,18% | 6.777.643,00 |
| 16.03.2026 | 28,47 | 29,24 | 28,28 | 28,49 | 0,60% | 13.710.147,00 |
| 13.03.2026 | 28,26 | 28,52 | 28,11 | 28,32 | 1,36% | 9.203.421,00 |
| 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% | 8.803.927,00 |
| 10.03.2026 | 27,59 | 28,18 | 27,52 | 27,73 | 0,95% | 11.188.533,00 |
| 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 |