15,250€
1,67%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 15,25 | 15,70 | 15,15 | 15,20 | -3,80% | - |
| 29.10.2025 | 16,00 | 16,10 | 15,75 | 15,80 | 0,64% | - |
| 28.10.2025 | 15,90 | 16,05 | 15,70 | 15,70 | -1,26% | - |
| 27.10.2025 | 15,70 | 16,55 | 15,70 | 15,90 | 0,63% | - |
| 24.10.2025 | 15,90 | 16,05 | 15,70 | 15,80 | -1,86% | - |
| 23.10.2025 | 15,90 | 16,15 | 15,90 | 16,10 | -0,31% | - |
| 21.10.2025 | 16,30 | 16,40 | 15,95 | 16,15 | -0,92% | - |
| 20.10.2025 | 16,15 | 16,50 | 16,00 | 16,30 | 1,88% | - |
| 17.10.2025 | 16,05 | 16,10 | 15,70 | 16,00 | -0,31% | - |
| 16.10.2025 | 16,05 | 16,20 | 15,90 | 16,05 | 0,31% | - |
| 15.10.2025 | 15,70 | 16,25 | 15,70 | 16,00 | -0,31% | - |
| 14.10.2025 | 16,50 | 16,50 | 16,00 | 16,05 | -2,73% | - |
| 13.10.2025 | 16,15 | 16,90 | 16,10 | 16,50 | 0,00% | 600,00 |
| 10.10.2025 | 17,35 | 17,35 | 16,50 | 16,50 | -5,17% | 15,00 |
| 09.10.2025 | 17,60 | 17,75 | 17,30 | 17,40 | -0,85% | - |
| 08.10.2025 | 17,50 | 17,70 | 17,10 | 17,55 | 1,15% | - |
| 07.10.2025 | 17,40 | 17,70 | 17,20 | 17,35 | -0,29% | - |
| 06.10.2025 | 17,30 | 17,60 | 17,15 | 17,40 | 0,58% | - |
| 03.10.2025 | 17,40 | 17,45 | 16,95 | 17,30 | -1,70% | - |
| 02.10.2025 | 17,60 | 17,95 | 17,50 | 17,60 | 1,73% | - |
| 01.10.2025 | 16,60 | 17,30 | 16,55 | 17,30 | 4,85% | - |
| 30.09.2025 | 16,25 | 16,70 | 16,20 | 16,50 | 1,54% | - |
| 29.09.2025 | 15,80 | 16,25 | 15,75 | 16,25 | 2,20% | - |
| 26.09.2025 | 15,90 | 15,90 | 15,85 | 15,90 | 1,92% | - |
| 25.09.2025 | 15,70 | 15,90 | 15,50 | 15,60 | -0,64% | - |
| 24.09.2025 | 15,60 | 15,95 | 15,60 | 15,70 | 1,62% | - |
| 23.09.2025 | 15,50 | 15,70 | 15,20 | 15,45 | -0,32% | - |
| 22.09.2025 | 15,65 | 16,10 | 15,50 | 15,50 | -3,13% | - |
| 19.09.2025 | 15,90 | 16,05 | 15,60 | 16,00 | 1,27% | 60,00 |
| 18.09.2025 | 16,10 | 16,10 | 15,60 | 15,80 | -0,63% | - |
| 17.09.2025 | 15,50 | 16,00 | 15,45 | 15,90 | 2,58% | - |
| 15.09.2025 | 15,55 | 15,70 | 15,30 | 15,50 | -0,32% | - |
| 11.09.2025 | 15,35 | 15,75 | 15,10 | 15,55 | 2,64% | - |
| 10.09.2025 | 15,10 | 15,20 | 14,95 | 15,15 | 2,02% | - |
| 09.09.2025 | 14,85 | 14,85 | 14,80 | 14,85 | 1,71% | - |
| 08.09.2025 | 14,65 | 14,85 | 14,60 | 14,60 | -0,34% | - |
| 05.09.2025 | 14,50 | 14,85 | 14,45 | 14,65 | 0,34% | - |
| 04.09.2025 | 14,50 | 14,70 | 14,40 | 14,60 | 0,34% | - |
| 03.09.2025 | 14,30 | 14,55 | 14,25 | 14,55 | 1,04% | - |
| 02.09.2025 | 14,25 | 14,55 | 14,15 | 14,40 | 0,70% | - |
| 01.09.2025 | 14,25 | 14,30 | 14,20 | 14,30 | -0,35% | - |
| 29.08.2025 | 14,25 | 14,50 | 14,20 | 14,35 | 0,00% | - |
| 28.08.2025 | 14,50 | 14,55 | 14,25 | 14,35 | -1,03% | - |
| 27.08.2025 | 14,70 | 14,80 | 14,45 | 14,50 | -1,36% | - |
| 26.08.2025 | 14,50 | 14,70 | 14,45 | 14,70 | 0,68% | - |
| 25.08.2025 | 14,60 | 14,95 | 14,60 | 14,60 | -1,02% | - |
| 22.08.2025 | 14,65 | 14,80 | 14,45 | 14,75 | 1,37% | - |
| 21.08.2025 | 14,35 | 14,60 | 14,20 | 14,55 | 1,75% | - |
| 20.08.2025 | 14,25 | 14,60 | 13,95 | 14,30 | 0,35% | - |
| 19.08.2025 | 14,45 | 14,45 | 14,05 | 14,25 | -1,38% | - |
| 18.08.2025 | 14,45 | 14,75 | 14,40 | 14,45 | -0,34% | - |
| 15.08.2025 | 14,90 | 14,95 | 14,30 | 14,50 | -2,36% | - |
| 14.08.2025 | 13,80 | 15,00 | 13,65 | 14,85 | 6,45% | - |
| 13.08.2025 | 13,40 | 13,95 | 13,40 | 13,95 | 3,72% | - |
| 12.08.2025 | 13,25 | 13,55 | 12,90 | 13,45 | 1,89% | - |
| 11.08.2025 | 13,10 | 13,30 | 13,10 | 13,20 | 0,76% | - |
| 08.08.2025 | 13,00 | 13,15 | 12,85 | 13,10 | 0,38% | - |
| 07.08.2025 | 13,00 | 13,20 | 12,95 | 13,05 | 0,00% | - |
| 06.08.2025 | 13,30 | 13,35 | 13,05 | 13,05 | -1,51% | - |
| 05.08.2025 | 13,35 | 13,55 | 13,20 | 13,25 | -0,75% | - |
| 04.08.2025 | 13,10 | 13,35 | 13,10 | 13,35 | 2,30% | - |
| 01.08.2025 | 13,10 | 13,15 | 12,85 | 13,05 | -1,14% | - |
| 31.07.2025 | 13,20 | 13,35 | 13,10 | 13,20 | -0,38% | - |
| 30.07.2025 | 13,35 | 13,55 | 13,25 | 13,25 | -1,49% | - |
| 29.07.2025 | 13,50 | 13,65 | 13,45 | 13,45 | -0,37% | - |
| 28.07.2025 | 13,55 | 13,80 | 13,50 | 13,50 | -1,10% | - |
| 25.07.2025 | 13,70 | 13,70 | 13,55 | 13,65 | -0,73% | - |
| 24.07.2025 | 13,90 | 14,05 | 13,65 | 13,75 | -1,79% | - |
| 23.07.2025 | 13,90 | 14,20 | 13,75 | 14,00 | 1,08% | - |
| 22.07.2025 | 13,40 | 13,85 | 13,40 | 13,85 | 2,21% | - |
| 21.07.2025 | 13,65 | 13,70 | 13,45 | 13,55 | 0,00% | - |
| 18.07.2025 | 13,25 | 13,65 | 13,05 | 13,55 | 3,04% | - |
| 17.07.2025 | 13,05 | 13,25 | 12,95 | 13,15 | 1,54% | - |
| 16.07.2025 | 13,30 | 13,55 | 12,85 | 12,95 | -3,72% | - |
| 15.07.2025 | 12,90 | 13,65 | 12,90 | 13,45 | 3,86% | - |
| 14.07.2025 | 12,90 | 13,05 | 12,85 | 12,95 | 0,00% | - |
| 11.07.2025 | 12,80 | 12,95 | 12,70 | 12,95 | 0,78% | - |
| 10.07.2025 | 12,80 | 12,95 | 12,75 | 12,85 | 0,00% | - |
| 09.07.2025 | 12,70 | 12,85 | 12,65 | 12,85 | 0,78% | - |
| 08.07.2025 | 12,75 | 13,20 | 12,70 | 12,75 | 0,00% | - |
| 07.07.2025 | 12,60 | 12,85 | 12,60 | 12,75 | 0,39% | - |
| 04.07.2025 | 12,70 | 12,70 | 12,50 | 12,70 | -0,39% | - |
| 03.07.2025 | 12,75 | 12,85 | 12,60 | 12,75 | 0,00% | - |
| 02.07.2025 | 12,80 | 12,95 | 12,65 | 12,75 | -0,78% | - |
| 01.07.2025 | 12,70 | 12,90 | 12,70 | 12,85 | 0,78% | - |
| 30.06.2025 | 12,90 | 12,95 | 12,45 | 12,75 | -1,54% | - |
| 27.06.2025 | 12,70 | 12,95 | 12,55 | 12,95 | 2,37% | - |
| 26.06.2025 | 12,70 | 12,75 | 12,55 | 12,65 | -0,78% | - |
| 25.06.2025 | 12,80 | 13,15 | 12,55 | 12,75 | -1,54% | - |
| 24.06.2025 | 12,70 | 13,00 | 12,60 | 12,95 | 2,37% | - |
| 23.06.2025 | 12,85 | 13,15 | 12,35 | 12,65 | -2,32% | - |
| 20.06.2025 | 12,60 | 12,95 | 12,60 | 12,95 | 2,37% | - |
| 19.06.2025 | 12,95 | 12,95 | 12,65 | 12,65 | -1,56% | - |
| 18.06.2025 | 12,80 | 13,05 | 12,75 | 12,85 | -0,77% | - |
| 17.06.2025 | 12,80 | 13,10 | 12,80 | 12,95 | -0,77% | - |
| 16.06.2025 | 12,70 | 13,15 | 12,70 | 13,05 | 1,56% | - |
| 13.06.2025 | 12,85 | 13,05 | 12,65 | 12,85 | -0,77% | - |
| 12.06.2025 | 12,80 | 13,00 | 12,75 | 12,95 | -0,77% | - |
| 11.06.2025 | 13,15 | 13,30 | 13,00 | 13,05 | -0,76% | - |
| 10.06.2025 | 13,00 | 13,20 | 12,95 | 13,15 | -0,38% | - |