11,600€
0,87%
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 | 11,55 | 11,70 | 11,40 | 11,60 | 0,00% | - |
| 22.06.2026 | 11,65 | 11,75 | 11,50 | 11,60 | 0,87% | - |
| 19.06.2026 | 11,65 | 11,70 | 11,50 | 11,50 | -1,71% | - |
| 18.06.2026 | 11,65 | 11,90 | 11,60 | 11,70 | 0,86% | - |
| 17.06.2026 | 11,80 | 11,90 | 11,55 | 11,60 | -1,69% | - |
| 16.06.2026 | 11,95 | 12,00 | 11,70 | 11,80 | -2,07% | - |
| 12.06.2026 | 12,05 | 12,30 | 12,00 | 12,05 | 0,00% | - |
| 11.06.2026 | 11,90 | 12,10 | 11,70 | 12,05 | 0,84% | - |
| 10.06.2026 | 11,75 | 12,10 | 11,60 | 11,95 | 1,70% | - |
| 09.06.2026 | 11,90 | 12,05 | 11,75 | 11,75 | -1,67% | - |
| 08.06.2026 | 11,70 | 12,10 | 11,70 | 11,95 | 1,70% | - |
| 05.06.2026 | 11,90 | 12,00 | 11,75 | 11,75 | -2,89% | - |
| 04.06.2026 | 12,25 | 12,30 | 12,00 | 12,10 | -3,20% | - |
| 03.06.2026 | 12,55 | 12,60 | 12,35 | 12,50 | -0,79% | - |
| 02.06.2026 | 12,45 | 12,90 | 12,40 | 12,60 | 0,80% | - |
| 01.06.2026 | 12,25 | 12,60 | 12,20 | 12,50 | 2,04% | 15.600,00 |
| 29.05.2026 | 12,45 | 12,60 | 12,20 | 12,25 | -1,21% | - |
| 28.05.2026 | 12,45 | 12,45 | 12,10 | 12,40 | -0,40% | - |
| 27.05.2026 | 12,65 | 12,75 | 12,25 | 12,45 | -1,97% | - |
| 26.05.2026 | 12,45 | 12,90 | 12,40 | 12,70 | 1,60% | - |
| 25.05.2026 | 12,45 | 12,50 | 12,40 | 12,50 | 0,81% | - |
| 22.05.2026 | 12,55 | 12,60 | 11,60 | 12,40 | -0,80% | - |
| 21.05.2026 | 12,25 | 12,70 | 12,00 | 12,50 | 2,88% | - |
| 20.05.2026 | 12,15 | 12,30 | 12,10 | 12,15 | 0,00% | - |
| 19.05.2026 | 11,95 | 12,25 | 11,95 | 12,15 | 2,10% | - |
| 18.05.2026 | 11,95 | 12,10 | 11,90 | 11,90 | -2,06% | - |
| 15.05.2026 | 12,15 | 12,30 | 12,10 | 12,15 | 0,00% | - |
| 14.05.2026 | 12,85 | 12,90 | 12,15 | 12,15 | -4,71% | - |
| 13.05.2026 | 12,35 | 12,95 | 12,30 | 12,75 | 2,82% | - |
| 12.05.2026 | 12,45 | 12,65 | 12,10 | 12,40 | -0,40% | - |
| 11.05.2026 | 12,25 | 12,65 | 12,20 | 12,45 | 1,22% | - |
| 08.05.2026 | 12,45 | 12,55 | 12,25 | 12,30 | -1,20% | - |
| 07.05.2026 | 12,55 | 12,55 | 12,30 | 12,45 | -0,40% | - |
| 06.05.2026 | 12,05 | 12,70 | 12,05 | 12,50 | 3,73% | - |
| 05.05.2026 | 12,25 | 12,30 | 12,05 | 12,05 | -0,82% | - |
| 04.05.2026 | 12,40 | 12,50 | 12,15 | 12,15 | -0,82% | - |
| 30.04.2026 | 12,05 | 12,35 | 12,00 | 12,25 | 1,66% | - |
| 29.04.2026 | 12,10 | 12,30 | 12,00 | 12,05 | 0,00% | - |
| 28.04.2026 | 12,35 | 12,50 | 12,00 | 12,05 | -1,63% | - |
| 27.04.2026 | 12,20 | 12,25 | 12,20 | 12,25 | 1,24% | - |
| 24.04.2026 | 12,20 | 12,30 | 12,10 | 12,10 | -0,41% | - |
| 23.04.2026 | 12,45 | 12,60 | 12,15 | 12,15 | -2,80% | - |
| 22.04.2026 | 12,60 | 12,80 | 12,50 | 12,50 | -0,79% | - |
| 21.04.2026 | 13,10 | 13,20 | 12,50 | 12,60 | -3,08% | - |
| 20.04.2026 | 13,20 | 13,35 | 13,00 | 13,00 | -2,62% | - |
| 17.04.2026 | 13,05 | 13,50 | 12,95 | 13,35 | 3,09% | - |
| 16.04.2026 | 12,85 | 13,30 | 12,85 | 12,95 | 0,78% | - |
| 15.04.2026 | 12,60 | 13,00 | 12,30 | 12,85 | 1,58% | - |
| 14.04.2026 | 12,60 | 12,90 | 12,50 | 12,65 | 0,40% | - |
| 13.04.2026 | 12,80 | 12,90 | 12,55 | 12,60 | -0,79% | - |
| 10.04.2026 | 12,75 | 13,10 | 12,70 | 12,70 | -4,51% | - |
| 09.04.2026 | 13,25 | 13,40 | 12,90 | 13,30 | 0,00% | - |
| 08.04.2026 | 13,15 | 13,60 | 13,10 | 13,30 | 3,50% | - |
| 07.04.2026 | 13,05 | 13,10 | 12,85 | 12,85 | -1,15% | - |
| 02.04.2026 | 12,85 | 13,10 | 12,80 | 13,00 | 0,39% | - |
| 01.04.2026 | 13,65 | 13,65 | 12,85 | 12,95 | -5,13% | - |
| 31.03.2026 | 14,05 | 14,15 | 13,35 | 13,65 | -1,80% | - |
| 30.03.2026 | 14,05 | 14,55 | 13,90 | 13,90 | -0,71% | - |
| 27.03.2026 | 14,10 | 14,15 | 13,90 | 14,00 | -0,36% | - |
| 26.03.2026 | 13,95 | 14,30 | 13,70 | 14,05 | 0,36% | - |
| 25.03.2026 | 13,45 | 14,15 | 13,40 | 14,00 | 6,06% | - |
| 24.03.2026 | 13,50 | 13,55 | 13,15 | 13,20 | -2,22% | - |
| 23.03.2026 | 13,15 | 13,70 | 13,10 | 13,50 | 1,50% | - |
| 20.03.2026 | 13,45 | 13,60 | 13,25 | 13,30 | -1,48% | - |
| 19.03.2026 | 13,70 | 13,70 | 13,00 | 13,50 | -0,74% | - |
| 18.03.2026 | 13,85 | 14,15 | 13,45 | 13,60 | -1,45% | - |
| 17.03.2026 | 13,80 | 14,00 | 13,70 | 13,80 | -1,43% | - |
| 16.03.2026 | 14,10 | 14,40 | 14,00 | 14,00 | 0,00% | - |
| 13.03.2026 | 13,70 | 14,10 | 13,60 | 14,00 | 2,19% | - |
| 12.03.2026 | 13,70 | 14,00 | 13,65 | 13,70 | -0,36% | - |
| 11.03.2026 | 14,20 | 14,40 | 13,65 | 13,75 | -2,83% | - |
| 10.03.2026 | 13,85 | 14,60 | 13,85 | 14,15 | 1,43% | - |
| 09.03.2026 | 13,55 | 14,05 | 13,40 | 13,95 | 0,72% | - |
| 06.03.2026 | 13,75 | 14,00 | 13,70 | 13,85 | 0,73% | - |
| 05.03.2026 | 13,55 | 13,80 | 13,25 | 13,75 | 1,48% | - |
| 04.03.2026 | 13,45 | 13,85 | 13,40 | 13,55 | 0,74% | - |
| 03.03.2026 | 14,25 | 14,30 | 13,40 | 13,45 | -6,27% | - |
| 02.03.2026 | 14,65 | 14,85 | 14,00 | 14,35 | -2,71% | - |
| 27.02.2026 | 15,30 | 15,50 | 14,60 | 14,75 | -3,91% | - |
| 26.02.2026 | 15,00 | 15,80 | 14,50 | 15,35 | 1,99% | - |
| 25.02.2026 | 14,80 | 15,15 | 14,80 | 15,05 | 2,03% | - |
| 24.02.2026 | 14,45 | 14,85 | 14,25 | 14,75 | 2,79% | - |
| 23.02.2026 | 14,90 | 15,15 | 14,35 | 14,35 | -4,65% | - |
| 20.02.2026 | 14,90 | 15,20 | 14,65 | 15,05 | 1,35% | - |
| 19.02.2026 | 14,80 | 15,10 | 14,70 | 14,85 | 0,34% | - |
| 18.02.2026 | 14,85 | 15,00 | 14,75 | 14,80 | -0,34% | - |
| 17.02.2026 | 14,75 | 15,15 | 14,65 | 14,85 | 0,34% | - |
| 16.02.2026 | 14,80 | 14,85 | 14,80 | 14,80 | -0,34% | - |
| 13.02.2026 | 14,55 | 15,00 | 14,50 | 14,85 | 3,13% | - |
| 12.02.2026 | 14,85 | 14,85 | 14,35 | 14,40 | -2,37% | - |
| 11.02.2026 | 14,85 | 15,00 | 14,70 | 14,75 | -1,01% | - |
| 10.02.2026 | 15,05 | 15,05 | 14,80 | 14,90 | -1,00% | - |
| 09.02.2026 | 15,35 | 15,40 | 14,95 | 15,05 | 0,33% | 1.250,00 |
| 06.02.2026 | 14,65 | 15,30 | 14,55 | 15,00 | 2,74% | - |
| 05.02.2026 | 14,20 | 14,70 | 14,10 | 14,60 | 3,55% | - |
| 04.02.2026 | 14,55 | 14,65 | 14,10 | 14,10 | -2,08% | - |
| 03.02.2026 | 14,60 | 14,70 | 14,40 | 14,40 | -1,71% | - |
| 02.02.2026 | 14,30 | 14,80 | 14,20 | 14,65 | -0,34% | 14.400,00 |
| 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% | - |