35,200€
-1,40%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 35,20 | 35,23 | 35,05 | 35,23 | -1,33% | - |
| 18.12.2024 | 35,30 | 35,70 | 35,05 | 35,70 | -0,14% | 1.240,00 |
| 17.12.2024 | 34,90 | 35,75 | 34,75 | 35,75 | 2,73% | 2.310,00 |
| 16.12.2024 | 35,00 | 35,30 | 34,80 | 34,80 | -1,42% | 3.110,00 |
| 13.12.2024 | 35,60 | 35,70 | 35,30 | 35,30 | -0,42% | 1.804,00 |
| 12.12.2024 | 36,50 | 36,65 | 35,45 | 35,45 | -2,48% | 2.675,00 |
| 11.12.2024 | 36,60 | 36,85 | 36,30 | 36,35 | -4,09% | 1.635,00 |
| 10.12.2024 | 37,70 | 37,90 | 37,50 | 37,90 | -3,68% | 1.447,00 |
| 09.12.2024 | 35,10 | 40,05 | 35,10 | 39,35 | 11,32% | 4.948,00 |
| 06.12.2024 | 35,50 | 35,90 | 35,35 | 35,35 | 2,46% | 2.915,00 |
| 05.12.2024 | 34,50 | 34,65 | 34,35 | 34,50 | 1,17% | 1.710,00 |
| 04.12.2024 | 34,90 | 34,95 | 33,70 | 34,10 | -3,94% | 1.631,00 |
| 03.12.2024 | 35,70 | 35,70 | 35,20 | 35,50 | -0,28% | 1.830,00 |
| 02.12.2024 | 35,90 | 36,35 | 35,60 | 35,60 | 0,71% | 1.235,00 |
| 29.11.2024 | 35,00 | 35,35 | 35,00 | 35,35 | 0,00% | 1.114,00 |
| 28.11.2024 | 34,95 | 35,35 | 34,90 | 35,35 | 0,43% | 1.375,00 |
| 27.11.2024 | 34,35 | 35,20 | 34,35 | 35,20 | 3,83% | 3.113,00 |
| 26.11.2024 | 33,30 | 33,90 | 33,30 | 33,90 | 3,20% | 1.145,00 |
| 25.11.2024 | 33,40 | 33,40 | 32,45 | 32,85 | -2,67% | 884,00 |
| 22.11.2024 | 33,75 | 33,75 | 33,60 | 33,75 | -0,37% | 100,00 |
| 21.11.2024 | 33,65 | 33,90 | 33,20 | 33,88 | 0,37% | 189,00 |
| 20.11.2024 | 33,60 | 33,75 | 33,30 | 33,75 | 2,43% | 720,00 |
| 19.11.2024 | 33,20 | 33,25 | 32,75 | 32,95 | -1,93% | 125,00 |
| 18.11.2024 | 33,50 | 33,70 | 33,15 | 33,60 | 0,45% | 468,00 |
| 15.11.2024 | 32,20 | 33,45 | 32,05 | 33,45 | 4,86% | 1.588,00 |
| 14.11.2024 | 32,60 | 34,70 | 31,80 | 31,90 | -5,48% | 7.604,00 |
| 13.11.2024 | 34,10 | 34,70 | 33,75 | 33,75 | -1,75% | 2.147,00 |
| 12.11.2024 | 34,75 | 34,95 | 34,35 | 34,35 | -6,53% | 2.026,00 |
| 11.11.2024 | 36,50 | 36,75 | 36,30 | 36,75 | 1,10% | 1.353,00 |
| 08.11.2024 | 37,20 | 37,20 | 36,35 | 36,35 | -4,72% | 3.740,00 |
| 07.11.2024 | 36,40 | 38,15 | 36,40 | 38,15 | 6,42% | 1.367,00 |
| 06.11.2024 | 36,40 | 36,40 | 35,00 | 35,85 | -3,11% | 3.129,00 |
| 05.11.2024 | 37,25 | 37,40 | 37,00 | 37,00 | 0,82% | 940,00 |
| 04.11.2024 | 37,00 | 37,25 | 36,70 | 36,70 | -1,61% | 2.388,00 |
| 01.11.2024 | 37,40 | 37,60 | 37,25 | 37,30 | 0,27% | 1.330,00 |
| 31.10.2024 | 36,85 | 37,20 | 36,55 | 37,20 | -0,27% | 1.060,00 |
| 30.10.2024 | 37,35 | 37,35 | 36,95 | 37,30 | -3,12% | 947,00 |
| 29.10.2024 | 38,70 | 40,20 | 38,25 | 38,50 | -0,26% | 3.591,00 |
| 28.10.2024 | 37,40 | 38,70 | 37,25 | 38,60 | 3,76% | 3.890,00 |
| 25.10.2024 | 37,10 | 37,50 | 36,80 | 37,20 | 2,76% | 2.425,00 |
| 24.10.2024 | 36,85 | 36,90 | 36,00 | 36,20 | -2,95% | 1.721,00 |
| 23.10.2024 | 37,90 | 38,00 | 37,30 | 37,30 | -0,27% | 1.455,00 |
| 22.10.2024 | 36,60 | 37,40 | 36,30 | 37,40 | 1,63% | 2.180,00 |
| 21.10.2024 | 36,60 | 36,80 | 36,10 | 36,80 | 0,55% | 540,00 |
| 18.10.2024 | 37,10 | 38,10 | 36,60 | 36,60 | 2,95% | 4.307,00 |
| 17.10.2024 | 37,70 | 37,70 | 35,55 | 35,55 | -7,54% | 4.127,00 |
| 16.10.2024 | 36,95 | 38,45 | 36,65 | 38,45 | 4,20% | 2.135,00 |
| 15.10.2024 | 38,85 | 38,85 | 36,90 | 36,90 | -8,78% | 5.458,00 |
| 14.10.2024 | 40,15 | 40,80 | 39,65 | 40,45 | 2,15% | 3.410,00 |
| 11.10.2024 | 39,10 | 39,60 | 38,20 | 39,60 | -1,25% | 3.662,00 |
| 10.10.2024 | 39,90 | 40,10 | 39,00 | 40,10 | 1,39% | 2.724,00 |
| 09.10.2024 | 39,30 | 39,55 | 37,55 | 39,55 | -0,63% | 5.072,00 |
| 08.10.2024 | 39,40 | 40,70 | 37,25 | 39,80 | -4,56% | 6.415,00 |
| 07.10.2024 | 42,30 | 43,50 | 40,60 | 41,70 | -1,88% | 7.919,00 |
| 04.10.2024 | 42,10 | 43,00 | 42,00 | 42,50 | 5,72% | 6.606,00 |
| 03.10.2024 | 40,25 | 40,85 | 38,55 | 40,20 | -1,35% | 2.573,00 |
| 02.10.2024 | 42,60 | 43,50 | 39,70 | 40,75 | 5,30% | 9.455,00 |
| 01.10.2024 | 35,20 | 38,70 | 35,20 | 38,70 | 7,20% | 7.775,00 |
| 30.09.2024 | 39,00 | 39,25 | 35,90 | 36,10 | 1,55% | 20.457,00 |
| 27.09.2024 | 34,55 | 36,00 | 34,55 | 35,55 | 5,80% | 10.935,00 |
| 26.09.2024 | 31,15 | 34,15 | 31,15 | 33,60 | 12,75% | 14.096,00 |
| 25.09.2024 | 29,40 | 30,00 | 28,25 | 29,80 | -0,67% | 4.565,00 |
| 24.09.2024 | 28,05 | 30,00 | 28,05 | 30,00 | 12,99% | 3.790,00 |
| 23.09.2024 | 26,10 | 26,55 | 26,10 | 26,55 | 3,91% | 1.034,00 |
| 20.09.2024 | 25,70 | 25,75 | 25,55 | 25,55 | 0,00% | 1.150,00 |
| 19.09.2024 | 25,80 | 25,80 | 25,40 | 25,55 | 6,24% | 617,00 |
| 18.09.2024 | 24,30 | 24,30 | 24,05 | 24,05 | -2,43% | 574,00 |
| 17.09.2024 | 24,00 | 24,70 | 24,00 | 24,65 | 4,23% | 1.005,00 |
| 16.09.2024 | 23,30 | 23,70 | 23,30 | 23,65 | -1,05% | 400,00 |
| 13.09.2024 | 24,10 | 24,10 | 23,85 | 23,90 | -0,62% | 1.350,00 |
| 12.09.2024 | 24,35 | 24,35 | 24,05 | 24,05 | 0,42% | 1.200,00 |
| 11.09.2024 | 23,55 | 23,95 | 23,55 | 23,95 | 0,63% | 300,00 |
| 10.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,49% | 418,00 |
| 09.09.2024 | 23,45 | 23,45 | 23,45 | 23,45 | -1,47% | 25,00 |
| 06.09.2024 | 23,75 | 23,80 | 23,35 | 23,80 | -1,04% | 950,00 |
| 05.09.2024 | 24,05 | 24,05 | 24,00 | 24,05 | -1,84% | 368,00 |
| 04.09.2024 | 24,20 | 24,60 | 24,20 | 24,50 | 1,45% | 702,00 |
| 03.09.2024 | 24,25 | 24,25 | 24,15 | 24,15 | -0,41% | 180,00 |
| 02.09.2024 | 24,20 | 24,25 | 24,20 | 24,25 | -1,02% | 136,00 |
| 30.08.2024 | 24,95 | 24,95 | 24,50 | 24,50 | 3,59% | 7.391,00 |
| 29.08.2024 | 23,50 | 23,90 | 23,50 | 23,65 | 1,50% | 470,00 |
| 28.08.2024 | 23,75 | 23,80 | 23,30 | 23,30 | -1,48% | 335,00 |
| 27.08.2024 | 23,15 | 24,05 | 22,75 | 23,65 | 2,83% | 2.082,00 |
| 26.08.2024 | 23,60 | 24,10 | 22,90 | 23,00 | -4,17% | 8.681,00 |
| 23.08.2024 | 24,30 | 24,40 | 24,00 | 24,00 | 0,00% | 350,00 |
| 22.08.2024 | 24,25 | 24,35 | 24,00 | 24,00 | -1,03% | 1.120,00 |
| 21.08.2024 | 23,30 | 24,25 | 23,30 | 24,25 | -3,39% | 1.216,00 |
| 20.08.2024 | 26,60 | 26,60 | 25,10 | 25,10 | -6,34% | 458,00 |
| 19.08.2024 | 26,20 | 26,80 | 26,20 | 26,80 | 2,29% | 1.099,00 |
| 16.08.2024 | 25,20 | 26,20 | 25,15 | 26,20 | 6,94% | 4.278,00 |
| 15.08.2024 | 22,95 | 25,25 | 22,95 | 24,50 | 4,48% | 4.503,00 |
| 14.08.2024 | 23,55 | 23,75 | 23,40 | 23,45 | -1,68% | 550,00 |
| 13.08.2024 | 23,70 | 23,85 | 23,55 | 23,85 | 0,21% | 598,00 |
| 12.08.2024 | 23,50 | 23,80 | 23,50 | 23,80 | 2,15% | 910,00 |
| 09.08.2024 | 23,60 | 23,60 | 23,30 | 23,30 | -2,71% | 400,00 |
| 08.08.2024 | 23,25 | 23,95 | 23,25 | 23,95 | 1,70% | 890,00 |
| 07.08.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 1,51% | - |
| 06.08.2024 | 22,90 | 23,20 | 22,80 | 23,20 | 2,43% | 762,00 |
| 05.08.2024 | 22,75 | 22,75 | 21,85 | 22,65 | -1,31% | 2.478,00 |
| 02.08.2024 | 23,25 | 23,25 | 22,70 | 22,95 | -2,13% | 3.329,00 |