17,600€
2,33%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,40 | 17,20 | 16,40 | 17,20 | 7,50% | 350,00 |
| 30.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 29.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 26.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 25.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 24.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 23.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -4,40% | 400,00 |
| 22.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | 1.000,00 |
| 19.09.2025 | 15,70 | 16,20 | 15,70 | 16,20 | 3,18% | 250,00 |
| 18.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 17.09.2025 | 15,20 | 15,80 | 15,20 | 15,80 | 3,95% | 650,00 |
| 16.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 15.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 12.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 10.09.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 4,90% | 2.000,00 |
| 05.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 04.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 03.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 02.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 01.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 29.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 28.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 27.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 26.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 25.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 800,00 |
| 22.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 21.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 20.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 19.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 18.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 15.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 5,80% | - |
| 14.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | - |
| 13.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 12.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 11.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 08.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 07.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 06.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 05.08.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 3,10% | 300,00 |
| 04.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 01.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 31.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 30.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 29.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 28.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 25.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 130,00 |
| 24.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 23.07.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 3,01% | 360,00 |
| 22.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 21.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 18.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 17.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 16.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 15.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 14.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 11.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 10.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 09.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 08.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 07.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 04.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 200,00 |
| 03.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 02.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 01.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 30.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 27.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 26.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 25.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 24.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 23.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 20.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 19.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 18.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 17.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 16.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 13.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 12.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 11.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 10.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 09.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 06.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 05.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 04.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 03.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 02.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 30.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 29.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 28.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 27.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 26.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 23.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 22.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 21.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -7,41% | - |
| 20.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 19.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 6,30% | - |
| 16.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 15.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 14.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 13.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | - |
| 12.05.2025 | 12,10 | 12,60 | 12,10 | 12,60 | 2,44% | 240,00 |