13,350€
-3,96%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 100,00 |
| 16.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -6,71% | - |
| 15.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 120,00 |
| 14.10.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 3,45% | 35,00 |
| 11.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 10.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 09.10.2024 | 14,90 | 15,30 | 14,90 | 15,30 | 6,25% | 500,00 |
| 08.10.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -8,28% | - |
| 07.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 04.10.2024 | 15,40 | 15,90 | 15,40 | 15,90 | 1,92% | 220,00 |
| 03.10.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 1,30% | 200,00 |
| 02.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 10,79% | - |
| 01.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -8,55% | - |
| 30.09.2024 | 13,90 | 15,20 | 13,90 | 15,20 | 12,59% | 1.905,00 |
| 27.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 14,41% | - |
| 26.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 25.09.2024 | 12,70 | 12,70 | 12,30 | 12,30 | 4,24% | 85,00 |
| 24.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 23.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 20.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 19.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 18.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 17.09.2024 | 11,40 | 11,60 | 11,40 | 11,60 | 1,75% | - |
| 16.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 13.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 12.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 11.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 10.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | 19,00 |
| 09.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 06.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 05.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 04.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 03.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 02.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 30.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 29.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 28.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 27.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 26.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 23.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 22.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 9,80% | - |
| 21.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -7,27% | - |
| 20.08.2024 | 12,50 | 12,50 | 11,00 | 11,00 | -12,70% | 110,00 |
| 19.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 16.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 15.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,80% | - |
| 14.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 13.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 12.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 09.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | - |
| 08.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 07.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 06.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 5,13% | - |
| 05.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 02.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 01.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 31.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 30.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 29.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 26.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 25.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 24.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 23.07.2024 | 12,60 | 12,60 | 12,40 | 12,40 | 0,00% | 30,00 |
| 22.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 19.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 18.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 17.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 16.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | - |
| 15.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | - |
| 12.07.2024 | 12,90 | 13,30 | 12,90 | 13,30 | 9,02% | 180,00 |
| 11.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 10.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 09.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 08.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 05.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 04.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 03.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 02.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 01.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 28.06.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | 50,00 |
| 27.06.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 26.06.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 25.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 24.06.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 21.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 20.06.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 19.06.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 18.06.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 17.06.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 14.06.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 13.06.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 12.06.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 11.06.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 4,23% | - |
| 10.06.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 07.06.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 06.06.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 05.06.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 04.06.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 03.06.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -6,00% | - |
| 31.05.2024 | 14,20 | 15,00 | 14,20 | 15,00 | 6,38% | 300,00 |