11,900€
5,31%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 12,10 | 12,10 | 11,55 | 11,85 | 4,87% | - |
| 09.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -5,83% | - |
| 08.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 07.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -7,58% | - |
| 04.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 03.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -7,14% | - |
| 02.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 01.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 31.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 28.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 27.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 26.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 25.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 24.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 21.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 20.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 19.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | 20,00 |
| 18.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 5,26% | - |
| 17.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 14.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 13.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 12.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 11.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -4,49% | - |
| 10.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 07.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 06.03.2025 | 15,40 | 15,90 | 15,40 | 15,50 | 4,73% | 400,00 |
| 05.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 04.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 03.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 28.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 27.02.2025 | 14,90 | 15,20 | 14,90 | 15,20 | 10,14% | 360,00 |
| 26.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 25.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 24.02.2025 | 13,80 | 13,80 | 13,00 | 13,00 | -3,70% | 77,00 |
| 21.02.2025 | 13,50 | 14,60 | 13,50 | 13,50 | -1,46% | 920,00 |
| 20.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 19.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | - |
| 18.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 17.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 14.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | - |
| 13.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 12.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 11.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 10.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 07.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 06.02.2025 | 13,60 | 14,30 | 13,60 | 14,30 | 1,42% | 400,00 |
| 05.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 6,82% | - |
| 04.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 03.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -8,45% | - |
| 31.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 4,41% | - |
| 30.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 29.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 28.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 27.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 24.01.2025 | 13,50 | 14,00 | 13,50 | 14,00 | 6,06% | 1.600,00 |
| 23.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 22.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 21.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 20.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 17.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 16.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 15.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 5,08% | - |
| 14.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -5,60% | - |
| 13.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 10.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 09.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 08.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 07.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 06.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 03.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -5,30% | - |
| 02.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 4,76% | 100,00 |
| 30.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 27.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 23.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 20.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 19.12.2024 | 12,70 | 12,70 | 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% | - |