Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 27,35 | 27,35 | 26,95 | 26,95 | -4,60% | 2.150,00 |
| 20.05.2026 | 27,95 | 28,25 | 27,90 | 28,25 | 0,71% | 1.000,00 |
| 19.05.2026 | 27,50 | 28,05 | 27,50 | 28,05 | 3,51% | 515,00 |
| 18.05.2026 | 27,50 | 27,55 | 27,10 | 27,10 | -1,45% | 4.308,00 |
| 15.05.2026 | 27,90 | 28,00 | 27,50 | 27,50 | -3,17% | 1.156,00 |
| 14.05.2026 | 29,20 | 29,20 | 28,40 | 28,40 | -3,07% | 97,00 |
| 13.05.2026 | 27,30 | 29,30 | 27,30 | 29,30 | 13,57% | 6.800,00 |
| 12.05.2026 | 25,85 | 27,00 | 25,70 | 25,80 | -0,39% | 5.186,00 |
| 11.05.2026 | 25,50 | 25,90 | 25,50 | 25,90 | 1,57% | 805,00 |
| 08.05.2026 | 25,50 | 25,75 | 25,50 | 25,50 | -0,39% | 465,00 |
| 07.05.2026 | 26,00 | 26,00 | 25,60 | 25,60 | -0,78% | 2.120,00 |
| 06.05.2026 | 25,25 | 25,80 | 25,25 | 25,80 | 0,78% | 1.292,00 |
| 05.05.2026 | 25,10 | 25,60 | 25,10 | 25,60 | -1,54% | 1.390,00 |
| 04.05.2026 | 25,50 | 26,00 | 25,30 | 26,00 | 1,36% | 1.881,00 |
| 30.04.2026 | 25,35 | 25,70 | 25,35 | 25,65 | 0,00% | 912,00 |
| 29.04.2026 | 25,40 | 25,65 | 25,40 | 25,65 | 1,58% | 170,00 |
| 28.04.2026 | 25,10 | 25,25 | 25,10 | 25,25 | -0,98% | 1.400,00 |
| 27.04.2026 | 25,60 | 25,60 | 25,40 | 25,50 | -0,39% | 435,00 |
| 24.04.2026 | 25,60 | 25,80 | 25,60 | 25,60 | -0,19% | 650,00 |
| 23.04.2026 | 25,85 | 25,85 | 25,65 | 25,65 | -2,47% | 1.135,00 |
| 22.04.2026 | 25,95 | 26,30 | 25,95 | 26,30 | 0,38% | 790,00 |
| 21.04.2026 | 26,45 | 26,75 | 26,20 | 26,20 | -1,69% | 2.750,00 |
| 20.04.2026 | 26,35 | 26,65 | 26,00 | 26,65 | -1,30% | 4.843,00 |
| 17.04.2026 | 26,50 | 27,15 | 26,35 | 27,00 | 0,00% | 1.473,00 |
| 16.04.2026 | 26,70 | 27,00 | 26,65 | 27,00 | 0,75% | 790,00 |
| 15.04.2026 | 26,10 | 26,80 | 26,05 | 26,80 | 2,68% | 1.838,00 |
| 14.04.2026 | 24,60 | 26,10 | 24,60 | 26,10 | 7,19% | 7.380,00 |
| 13.04.2026 | 24,50 | 24,50 | 24,35 | 24,35 | -1,42% | 540,00 |
| 10.04.2026 | 24,30 | 24,70 | 24,30 | 24,70 | 2,92% | 3.001,00 |
| 09.04.2026 | 24,40 | 24,45 | 24,00 | 24,00 | -3,42% | 851,00 |
| 08.04.2026 | 24,90 | 25,35 | 24,85 | 24,85 | 1,64% | 678,00 |
| 07.04.2026 | 24,85 | 24,85 | 24,45 | 24,45 | -1,41% | 1.020,00 |
| 02.04.2026 | 24,45 | 24,90 | 24,45 | 24,80 | -0,80% | 960,00 |
| 01.04.2026 | 24,95 | 25,15 | 24,85 | 25,00 | -1,57% | 870,00 |
| 31.03.2026 | 24,85 | 25,40 | 24,85 | 25,40 | -0,20% | 1.050,00 |
| 30.03.2026 | 24,95 | 25,45 | 24,95 | 25,45 | 1,39% | 3.210,00 |
| 27.03.2026 | 25,25 | 25,25 | 25,10 | 25,10 | -0,59% | 400,00 |
| 26.03.2026 | 25,15 | 25,25 | 24,90 | 25,25 | -2,70% | 1.660,00 |
| 25.03.2026 | 24,30 | 25,95 | 24,30 | 25,95 | 9,73% | 760,00 |
| 24.03.2026 | 23,50 | 23,65 | 23,50 | 23,65 | -0,63% | 800,00 |
| 23.03.2026 | 22,85 | 23,80 | 22,85 | 23,80 | 1,28% | 2.346,00 |
| 20.03.2026 | 23,70 | 24,00 | 23,50 | 23,50 | -1,47% | 1.170,00 |
| 19.03.2026 | 24,50 | 24,50 | 23,85 | 23,85 | -3,05% | 800,00 |
| 18.03.2026 | 25,05 | 25,15 | 24,60 | 24,60 | -1,20% | 957,00 |
| 17.03.2026 | 24,95 | 24,95 | 24,75 | 24,90 | -0,60% | 2.904,00 |
| 16.03.2026 | 25,00 | 25,55 | 24,75 | 25,05 | 1,21% | 2.313,00 |
| 13.03.2026 | 24,40 | 24,75 | 24,40 | 24,75 | 1,64% | 2.250,00 |
| 12.03.2026 | 24,20 | 24,55 | 24,15 | 24,35 | 1,04% | 1.320,00 |
| 11.03.2026 | 23,95 | 24,40 | 23,80 | 24,10 | 0,84% | 931,00 |
| 10.03.2026 | 23,75 | 24,15 | 23,65 | 23,90 | 1,70% | 3.290,00 |
| 09.03.2026 | 23,15 | 23,55 | 23,10 | 23,50 | 0,21% | 1.937,00 |
| 06.03.2026 | 23,15 | 23,45 | 22,95 | 23,45 | 9,58% | 658,00 |
| 05.03.2026 | 21,55 | 22,15 | 21,30 | 21,40 | -0,47% | 4.106,00 |
| 04.03.2026 | 20,95 | 21,95 | 20,95 | 21,50 | -1,15% | 4.654,00 |
| 03.03.2026 | 22,05 | 22,05 | 21,50 | 21,75 | -2,47% | 1.360,00 |
| 02.03.2026 | 22,15 | 22,30 | 22,00 | 22,30 | -0,45% | 1.336,00 |
| 27.02.2026 | 22,75 | 22,75 | 22,40 | 22,40 | -1,10% | 662,00 |
| 26.02.2026 | 22,95 | 22,95 | 22,55 | 22,65 | -3,00% | 294,00 |
| 25.02.2026 | 23,05 | 23,35 | 23,05 | 23,35 | -0,43% | 967,00 |
| 24.02.2026 | 23,35 | 23,45 | 23,15 | 23,45 | 1,08% | 2.080,00 |
| 23.02.2026 | 23,40 | 23,70 | 23,20 | 23,20 | -0,43% | 2.382,00 |
| 20.02.2026 | 22,75 | 23,30 | 22,65 | 23,30 | 0,87% | 2.869,00 |
| 19.02.2026 | 23,30 | 23,35 | 23,10 | 23,10 | -1,07% | 700,00 |
| 18.02.2026 | 23,10 | 23,35 | 23,10 | 23,35 | 1,08% | 1.495,00 |
| 17.02.2026 | 22,85 | 23,10 | 22,85 | 23,10 | 0,65% | 1.012,00 |
| 16.02.2026 | 22,95 | 22,95 | 22,90 | 22,95 | 0,22% | 76,00 |
| 13.02.2026 | 23,10 | 23,10 | 22,80 | 22,90 | -1,29% | 739,00 |
| 12.02.2026 | 23,30 | 23,45 | 23,00 | 23,20 | -2,52% | 1.545,00 |
| 11.02.2026 | 23,70 | 23,80 | 23,70 | 23,80 | -0,83% | 21,00 |
| 10.02.2026 | 23,55 | 24,10 | 23,50 | 24,00 | 2,13% | 1.147,00 |
| 09.02.2026 | 23,20 | 23,55 | 23,20 | 23,50 | 0,21% | 856,00 |
| 06.02.2026 | 23,00 | 23,70 | 23,00 | 23,45 | 0,64% | 3.735,00 |
| 05.02.2026 | 23,60 | 23,60 | 23,15 | 23,30 | 0,87% | 2.570,00 |
| 04.02.2026 | 23,60 | 23,65 | 23,00 | 23,10 | -1,49% | 1.320,00 |
| 03.02.2026 | 24,00 | 24,00 | 23,45 | 23,45 | -2,70% | 2.460,00 |
| 02.02.2026 | 23,60 | 24,40 | 23,60 | 24,10 | 0,84% | 1.842,00 |
| 30.01.2026 | 24,25 | 24,30 | 23,90 | 23,90 | -2,05% | 2.892,00 |
| 29.01.2026 | 24,50 | 24,65 | 24,30 | 24,40 | -0,41% | 1.559,00 |
| 28.01.2026 | 24,70 | 24,85 | 24,50 | 24,50 | 1,03% | 1.710,00 |
| 27.01.2026 | 24,55 | 24,65 | 24,25 | 24,25 | -2,02% | 1.450,00 |
| 26.01.2026 | 25,25 | 25,25 | 24,75 | 24,75 | -2,56% | 870,00 |
| 23.01.2026 | 25,20 | 25,50 | 25,10 | 25,40 | -1,36% | 990,00 |
| 22.01.2026 | 25,05 | 25,75 | 24,90 | 25,75 | 2,39% | 5.549,00 |
| 21.01.2026 | 24,60 | 25,15 | 24,45 | 25,15 | 3,07% | 2.307,00 |
| 20.01.2026 | 24,90 | 24,90 | 24,35 | 24,40 | -1,21% | 1.861,00 |
| 19.01.2026 | 24,80 | 24,85 | 24,65 | 24,70 | -1,40% | 1.315,00 |
| 16.01.2026 | 25,10 | 25,35 | 24,60 | 25,05 | -1,57% | 3.404,00 |
| 15.01.2026 | 25,60 | 25,60 | 25,10 | 25,45 | -0,97% | 6.310,00 |
| 14.01.2026 | 25,50 | 25,75 | 25,00 | 25,70 | 0,00% | 7.020,00 |
| 13.01.2026 | 25,85 | 26,00 | 25,70 | 25,70 | -3,20% | 4.370,00 |
| 12.01.2026 | 26,20 | 26,55 | 25,45 | 26,55 | 4,32% | 3.125,00 |
| 09.01.2026 | 25,35 | 25,55 | 25,35 | 25,45 | -0,78% | 2.385,00 |
| 08.01.2026 | 24,55 | 25,65 | 24,55 | 25,65 | 2,60% | 1.600,00 |
| 07.01.2026 | 24,90 | 25,15 | 24,70 | 25,00 | -2,34% | 1.820,00 |
| 06.01.2026 | 25,35 | 25,60 | 25,25 | 25,60 | 1,59% | 1.590,00 |
| 05.01.2026 | 25,05 | 25,20 | 24,75 | 25,20 | 0,40% | 1.662,00 |
| 02.01.2026 | 24,50 | 25,45 | 24,50 | 25,10 | 1,62% | 2.138,00 |
| 30.12.2025 | 24,70 | 24,80 | 24,70 | 24,70 | 0,41% | 680,00 |
| 29.12.2025 | 24,55 | 24,70 | 24,30 | 24,60 | 0,20% | 2.262,00 |
| 23.12.2025 | 24,85 | 24,85 | 24,50 | 24,55 | 0,00% | 2.488,00 |