11,650€
4,02%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 22.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 19.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 18.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 17.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 16.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 15.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 12.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 11.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 10.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 09.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 08.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 05.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 04.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 03.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 02.06.2026 | 12,10 | 12,70 | 12,10 | 12,70 | 6,72% | 300,00 |
| 01.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 29.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 28.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 27.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 26.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 25.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 22.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 21.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 20.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 19.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 18.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 416,00 |
| 15.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -5,60% | - |
| 14.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 13.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 12.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 11.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 08.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 07.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 06.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 05.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 04.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 30.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 29.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 28.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 27.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 24.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 23.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 22.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 21.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 20.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 17.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 16.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 15.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 14.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 13.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 10.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 09.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 08.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 07.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 02.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -5,26% | - |
| 01.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 31.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 30.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 27.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | - |
| 26.03.2026 | 13,60 | 14,40 | 13,60 | 14,40 | 9,92% | 1,00 |
| 25.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 24.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 23.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 20.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 19.03.2026 | 13,20 | 13,40 | 13,20 | 13,40 | -0,74% | 5,00 |
| 18.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 17.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 16.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | - |
| 13.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 12.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 11.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 10.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 09.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 06.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 05.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 04.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -5,76% | - |
| 03.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 02.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -4,67% | - |
| 27.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 26.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 25.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 24.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 23.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 20.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 19.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 18.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 17.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 16.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 13.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 12.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 11.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 10.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 09.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 06.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 05.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 04.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 03.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 02.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 30.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |