12,900€
2,38%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 12,90 | 12,90 | 12,70 | 12,70 | 0,79% | - |
| 18.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 17.12.2024 | 12,40 | 12,80 | 12,40 | 12,60 | -0,79% | 315,00 |
| 16.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 13.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 12.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | - |
| 11.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 10.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 7,09% | 100,00 |
| 09.12.2024 | 12,20 | 12,70 | 12,20 | 12,70 | 3,25% | 300,00 |
| 06.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 05.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -4,62% | - |
| 04.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 03.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 02.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 29.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 28.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 27.11.2024 | 12,30 | 12,70 | 12,30 | 12,70 | 0,00% | 480,00 |
| 26.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 25.11.2024 | 12,40 | 12,90 | 12,40 | 12,90 | 1,57% | 80,00 |
| 22.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 21.11.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 3,25% | 663,00 |
| 20.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | - |
| 19.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 18.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 15.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 14.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 13.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 12.11.2024 | 12,90 | 12,90 | 12,80 | 12,80 | 0,00% | 1.500,00 |
| 11.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -5,19% | - |
| 08.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 07.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 06.11.2024 | 13,20 | 13,50 | 13,20 | 13,50 | 0,75% | 122,00 |
| 05.11.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 4,69% | - |
| 04.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 01.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 31.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 30.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 29.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 4,69% | - |
| 28.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 25.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 24.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 23.10.2024 | 12,80 | 13,20 | 12,80 | 13,00 | 1,56% | 200,00 |
| 22.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 21.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -5,11% | - |
| 18.10.2024 | 13,10 | 13,70 | 13,10 | 13,70 | -0,72% | 205,00 |
| 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% | - |