14,400€
-0,69%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 14,55 | 14,85 | 14,50 | 14,70 | 1,03% | - |
| 29.01.2026 | 14,75 | 15,10 | 14,50 | 14,55 | -1,36% | - |
| 28.01.2026 | 14,75 | 15,00 | 14,65 | 14,75 | 0,00% | - |
| 27.01.2026 | 14,60 | 14,85 | 14,55 | 14,75 | 0,68% | - |
| 26.01.2026 | 14,70 | 14,80 | 14,45 | 14,65 | -0,34% | - |
| 23.01.2026 | 14,85 | 14,95 | 14,60 | 14,70 | -0,68% | - |
| 22.01.2026 | 14,75 | 15,20 | 14,65 | 14,80 | 1,02% | - |
| 21.01.2026 | 14,70 | 15,05 | 14,60 | 14,65 | 1,03% | - |
| 20.01.2026 | 14,20 | 14,80 | 14,05 | 14,50 | 1,75% | - |
| 19.01.2026 | 14,25 | 14,25 | 14,15 | 14,25 | -1,38% | - |
| 16.01.2026 | 15,70 | 15,85 | 14,35 | 14,45 | -7,96% | - |
| 15.01.2026 | 15,85 | 16,05 | 15,65 | 15,70 | -1,57% | - |
| 14.01.2026 | 15,90 | 16,25 | 15,70 | 15,95 | 0,00% | 11.000,00 |
| 13.01.2026 | 15,90 | 16,05 | 15,60 | 15,95 | -0,31% | - |
| 12.01.2026 | 15,30 | 16,05 | 15,20 | 16,00 | 4,58% | - |
| 09.01.2026 | 15,75 | 15,85 | 15,30 | 15,30 | -3,16% | - |
| 08.01.2026 | 15,20 | 15,80 | 15,20 | 15,80 | 3,61% | - |
| 07.01.2026 | 15,35 | 15,40 | 15,20 | 15,25 | -0,97% | - |
| 06.01.2026 | 15,20 | 15,60 | 14,90 | 15,40 | 0,65% | - |
| 05.01.2026 | 15,15 | 15,45 | 14,70 | 15,30 | 0,66% | - |
| 02.01.2026 | 15,05 | 15,55 | 15,00 | 15,20 | -6,17% | - |
| 30.12.2025 | 16,40 | 17,00 | 16,20 | 16,20 | -0,92% | - |
| 29.12.2025 | 16,50 | 16,50 | 16,25 | 16,35 | -0,61% | - |
| 23.12.2025 | 16,50 | 16,60 | 16,30 | 16,45 | -0,30% | - |
| 22.12.2025 | 16,35 | 16,60 | 16,30 | 16,50 | 0,61% | - |
| 19.12.2025 | 16,45 | 16,80 | 16,35 | 16,40 | 0,61% | - |
| 18.12.2025 | 16,20 | 16,40 | 16,20 | 16,30 | 0,00% | - |
| 17.12.2025 | 16,30 | 16,60 | 16,30 | 16,30 | 0,62% | - |
| 16.12.2025 | 16,45 | 16,60 | 16,15 | 16,20 | -3,28% | - |
| 15.12.2025 | 17,10 | 17,15 | 16,60 | 16,75 | -2,05% | - |
| 12.12.2025 | 17,20 | 17,25 | 17,00 | 17,10 | -0,87% | - |
| 11.12.2025 | 17,20 | 17,30 | 16,90 | 17,25 | -0,29% | - |
| 10.12.2025 | 17,30 | 17,50 | 17,10 | 17,30 | 1,17% | - |
| 09.12.2025 | 17,30 | 17,40 | 16,80 | 17,10 | -1,16% | - |
| 08.12.2025 | 17,30 | 17,60 | 17,25 | 17,30 | 1,17% | - |
| 05.12.2025 | 17,10 | 17,40 | 17,10 | 17,10 | 0,59% | - |
| 04.12.2025 | 17,00 | 17,10 | 16,90 | 17,00 | 1,19% | - |
| 03.12.2025 | 17,50 | 17,50 | 16,80 | 16,80 | -3,45% | - |
| 02.12.2025 | 17,30 | 17,50 | 17,20 | 17,40 | 1,16% | - |
| 01.12.2025 | 16,60 | 17,50 | 16,55 | 17,20 | 2,38% | - |
| 28.11.2025 | 17,05 | 17,20 | 16,75 | 16,80 | 0,00% | - |
| 26.11.2025 | 16,70 | 17,20 | 16,60 | 16,80 | 1,82% | - |
| 25.11.2025 | 16,40 | 16,80 | 16,00 | 16,50 | 2,48% | - |
| 24.11.2025 | 16,20 | 16,45 | 15,85 | 16,10 | -1,53% | - |
| 21.11.2025 | 15,70 | 16,50 | 15,70 | 16,35 | 1,87% | - |
| 20.11.2025 | 17,00 | 17,10 | 15,85 | 16,05 | -4,75% | - |
| 19.11.2025 | 16,80 | 17,00 | 16,55 | 16,85 | 0,30% | - |
| 18.11.2025 | 16,80 | 16,90 | 16,40 | 16,80 | 0,00% | - |
| 17.11.2025 | 16,80 | 16,90 | 16,50 | 16,80 | 0,90% | - |
| 14.11.2025 | 16,90 | 17,00 | 16,55 | 16,65 | -2,63% | - |
| 13.11.2025 | 17,00 | 17,20 | 16,90 | 17,10 | 0,88% | - |
| 12.11.2025 | 17,15 | 17,20 | 16,70 | 16,95 | 0,30% | - |
| 11.11.2025 | 17,00 | 17,20 | 16,85 | 16,90 | -1,74% | - |
| 10.11.2025 | 16,20 | 17,20 | 16,10 | 17,20 | 8,86% | - |
| 07.11.2025 | 15,90 | 15,90 | 15,55 | 15,80 | -0,94% | - |
| 06.11.2025 | 16,00 | 16,30 | 15,80 | 15,95 | 0,95% | - |
| 05.11.2025 | 15,70 | 16,20 | 15,50 | 15,80 | 1,94% | - |
| 04.11.2025 | 15,10 | 15,75 | 15,00 | 15,50 | 3,33% | - |
| 03.11.2025 | 15,10 | 15,35 | 15,00 | 15,00 | -1,32% | - |
| 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% | - |