13,000€
-0,76%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 13,35 | 13,45 | 13,05 | 13,10 | -2,96% | - |
| 31.10.2024 | 13,05 | 13,50 | 12,95 | 13,50 | 2,27% | - |
| 30.10.2024 | 13,30 | 13,45 | 13,05 | 13,20 | -1,86% | - |
| 29.10.2024 | 13,60 | 13,90 | 13,40 | 13,45 | -0,74% | - |
| 28.10.2024 | 13,15 | 13,80 | 13,10 | 13,55 | 3,83% | 108,00 |
| 25.10.2024 | 12,80 | 13,15 | 12,80 | 13,05 | 0,77% | - |
| 24.10.2024 | 12,90 | 13,15 | 12,85 | 12,95 | -1,52% | - |
| 23.10.2024 | 12,95 | 13,35 | 12,90 | 13,15 | 1,54% | - |
| 22.10.2024 | 12,80 | 13,35 | 12,80 | 12,95 | 0,00% | - |
| 21.10.2024 | 13,15 | 13,25 | 12,90 | 12,95 | -1,52% | - |
| 18.10.2024 | 13,30 | 14,25 | 13,15 | 13,15 | -1,50% | - |
| 17.10.2024 | 13,90 | 14,00 | 13,25 | 13,35 | -4,30% | - |
| 16.10.2024 | 14,05 | 14,30 | 13,95 | 13,95 | -0,71% | - |
| 15.10.2024 | 15,20 | 15,20 | 14,00 | 14,05 | -6,95% | - |
| 14.10.2024 | 14,90 | 15,20 | 14,60 | 15,10 | 0,00% | - |
| 11.10.2024 | 14,80 | 15,20 | 14,55 | 15,10 | 0,00% | 2.200,00 |
| 10.10.2024 | 15,15 | 15,65 | 14,75 | 15,10 | -0,66% | 800,00 |
| 09.10.2024 | 14,90 | 15,35 | 14,35 | 15,20 | 1,00% | - |
| 08.10.2024 | 15,20 | 15,20 | 13,65 | 15,05 | -4,75% | - |
| 07.10.2024 | 15,90 | 16,30 | 15,50 | 15,80 | -0,63% | - |
| 04.10.2024 | 15,55 | 16,35 | 15,40 | 15,90 | 2,58% | 330,00 |
| 03.10.2024 | 15,30 | 15,70 | 14,80 | 15,50 | -0,96% | - |
| 02.10.2024 | 14,85 | 16,15 | 14,85 | 15,65 | 4,33% | - |
| 01.10.2024 | 14,15 | 15,00 | 14,05 | 15,00 | 6,01% | - |
| 30.09.2024 | 14,60 | 15,20 | 14,15 | 14,15 | 0,00% | - |
| 27.09.2024 | 13,65 | 14,45 | 13,55 | 14,15 | 3,66% | - |
| 26.09.2024 | 12,75 | 14,20 | 12,70 | 13,65 | 9,64% | - |
| 25.09.2024 | 12,85 | 12,90 | 12,15 | 12,45 | -3,86% | - |
| 24.09.2024 | 12,10 | 12,95 | 12,10 | 12,95 | 7,92% | - |
| 23.09.2024 | 11,80 | 12,00 | 11,75 | 12,00 | 2,13% | - |
| 20.09.2024 | 11,80 | 12,00 | 11,65 | 11,75 | -1,67% | - |
| 19.09.2024 | 11,60 | 12,00 | 11,55 | 11,95 | 3,46% | - |
| 18.09.2024 | 11,50 | 11,70 | 11,50 | 11,55 | -0,86% | - |
| 17.09.2024 | 11,55 | 11,85 | 11,50 | 11,65 | 0,87% | - |
| 16.09.2024 | 11,50 | 11,60 | 11,50 | 11,55 | 0,00% | - |
| 13.09.2024 | 11,40 | 11,65 | 11,40 | 11,55 | 0,00% | - |
| 12.09.2024 | 11,50 | 11,75 | 11,50 | 11,55 | -0,86% | - |
| 11.09.2024 | 11,70 | 11,95 | 11,55 | 11,65 | -0,85% | - |
| 10.09.2024 | 11,50 | 12,00 | 11,50 | 11,75 | 1,73% | - |
| 09.09.2024 | 11,25 | 11,70 | 11,10 | 11,55 | 2,67% | - |
| 06.09.2024 | 11,00 | 11,40 | 11,00 | 11,25 | 0,90% | - |
| 05.09.2024 | 11,20 | 11,35 | 11,10 | 11,15 | -0,45% | - |
| 04.09.2024 | 11,10 | 11,40 | 11,10 | 11,20 | -0,88% | - |
| 03.09.2024 | 11,30 | 11,50 | 11,20 | 11,30 | -0,44% | - |
| 02.09.2024 | 11,35 | 11,35 | 11,20 | 11,35 | 0,00% | - |
| 30.08.2024 | 11,15 | 11,65 | 11,15 | 11,35 | 1,34% | - |
| 29.08.2024 | 10,90 | 11,55 | 10,90 | 11,20 | 1,82% | - |
| 28.08.2024 | 11,00 | 11,20 | 10,95 | 11,00 | -0,45% | - |
| 27.08.2024 | 11,10 | 11,65 | 11,00 | 11,05 | -2,21% | - |
| 26.08.2024 | 11,35 | 11,45 | 10,70 | 11,30 | -0,44% | - |
| 23.08.2024 | 11,10 | 11,60 | 11,10 | 11,35 | 0,89% | - |
| 22.08.2024 | 11,35 | 11,60 | 11,20 | 11,25 | -1,32% | - |
| 21.08.2024 | 10,50 | 11,55 | 10,50 | 11,40 | 10,14% | - |
| 20.08.2024 | 12,55 | 13,05 | 10,35 | 10,35 | -18,18% | - |
| 19.08.2024 | 12,80 | 13,05 | 12,65 | 12,65 | -1,56% | - |
| 16.08.2024 | 12,40 | 12,95 | 12,40 | 12,85 | 2,80% | - |
| 15.08.2024 | 12,00 | 12,55 | 11,80 | 12,50 | 3,73% | - |
| 14.08.2024 | 12,70 | 12,75 | 11,85 | 12,05 | -4,74% | - |
| 13.08.2024 | 12,85 | 12,95 | 12,55 | 12,65 | -1,56% | - |
| 12.08.2024 | 12,60 | 12,95 | 12,60 | 12,85 | 1,18% | - |
| 09.08.2024 | 12,70 | 13,00 | 12,60 | 12,70 | -1,17% | - |
| 08.08.2024 | 12,40 | 12,95 | 12,30 | 12,85 | 3,21% | - |
| 07.08.2024 | 12,55 | 12,85 | 12,35 | 12,45 | 0,00% | - |
| 06.08.2024 | 12,65 | 12,65 | 12,30 | 12,45 | 0,00% | - |
| 05.08.2024 | 12,00 | 12,65 | 11,50 | 12,45 | 2,89% | - |
| 02.08.2024 | 12,10 | 12,30 | 11,70 | 12,10 | -1,22% | - |
| 01.08.2024 | 12,65 | 12,65 | 12,25 | 12,25 | -2,39% | 100,00 |
| 31.07.2024 | 12,45 | 12,85 | 12,40 | 12,55 | 0,80% | - |
| 30.07.2024 | 12,55 | 12,65 | 12,40 | 12,45 | -0,80% | - |
| 29.07.2024 | 12,45 | 12,65 | 12,40 | 12,55 | 1,21% | - |
| 26.07.2024 | 12,20 | 12,45 | 12,20 | 12,40 | 0,40% | - |
| 25.07.2024 | 12,30 | 12,60 | 12,20 | 12,35 | 0,41% | - |
| 24.07.2024 | 12,45 | 12,65 | 12,25 | 12,30 | -1,20% | - |
| 23.07.2024 | 12,60 | 12,75 | 12,40 | 12,45 | -2,35% | - |
| 22.07.2024 | 12,55 | 12,85 | 12,50 | 12,75 | 1,59% | - |
| 19.07.2024 | 12,75 | 12,85 | 12,50 | 12,55 | -1,57% | - |
| 18.07.2024 | 12,50 | 13,05 | 12,50 | 12,75 | 1,59% | - |
| 17.07.2024 | 12,55 | 12,85 | 12,35 | 12,55 | 0,00% | - |
| 16.07.2024 | 12,40 | 12,75 | 12,40 | 12,55 | 0,00% | - |
| 15.07.2024 | 12,95 | 13,00 | 12,55 | 12,55 | -3,09% | - |
| 12.07.2024 | 13,10 | 13,40 | 12,85 | 12,95 | -1,52% | - |
| 11.07.2024 | 12,20 | 13,15 | 12,20 | 13,15 | 6,48% | - |
| 10.07.2024 | 12,40 | 12,65 | 12,30 | 12,35 | -0,40% | - |
| 09.07.2024 | 12,15 | 12,45 | 12,10 | 12,40 | 2,06% | - |
| 08.07.2024 | 12,25 | 12,25 | 12,00 | 12,15 | -0,41% | - |
| 05.07.2024 | 12,60 | 12,70 | 12,15 | 12,20 | -3,56% | - |
| 04.07.2024 | 12,50 | 12,75 | 12,50 | 12,65 | -0,39% | 800,00 |
| 03.07.2024 | 12,30 | 12,80 | 12,30 | 12,70 | 2,01% | - |
| 02.07.2024 | 12,25 | 12,60 | 12,20 | 12,45 | 1,63% | - |
| 01.07.2024 | 12,05 | 12,45 | 12,00 | 12,25 | 0,82% | - |
| 28.06.2024 | 12,30 | 12,40 | 12,10 | 12,15 | -0,82% | - |
| 27.06.2024 | 12,70 | 12,95 | 12,25 | 12,25 | -5,41% | 900,00 |
| 26.06.2024 | 12,85 | 13,10 | 12,75 | 12,95 | 1,57% | - |
| 25.06.2024 | 13,00 | 13,35 | 12,70 | 12,75 | -3,04% | 3.500,00 |
| 24.06.2024 | 13,20 | 13,45 | 13,05 | 13,15 | -1,50% | - |
| 21.06.2024 | 13,45 | 13,55 | 13,15 | 13,35 | -0,74% | - |
| 20.06.2024 | 14,00 | 14,30 | 13,25 | 13,45 | -3,58% | - |
| 19.06.2024 | 14,05 | 14,05 | 13,95 | 13,95 | -0,71% | - |
| 18.06.2024 | 14,30 | 14,30 | 14,00 | 14,05 | -1,40% | - |
| 17.06.2024 | 14,10 | 14,35 | 13,95 | 14,25 | 1,06% | - |