14,000€
4,48%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | 1.353,00 |
| 05.03.2026 | 13,30 | 13,60 | 13,30 | 13,60 | -1,45% | 271,00 |
| 04.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | 95,00 |
| 03.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | 11,00 |
| 02.03.2026 | 14,80 | 14,80 | 14,60 | 14,60 | -4,58% | 83,00 |
| 27.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | 2,00 |
| 26.02.2026 | 15,00 | 15,00 | 14,80 | 14,80 | -0,67% | 265,00 |
| 23.02.2026 | 15,10 | 15,10 | 14,90 | 14,90 | 0,00% | 7,00 |
| 19.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 1.237,00 |
| 18.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 390,00 |
| 16.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | 60,00 |
| 12.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | 1.700,00 |
| 10.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | 155,00 |
| 09.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 6,25% | 1.000,00 |
| 05.02.2026 | 14,00 | 14,50 | 14,00 | 14,40 | -0,69% | 1.611,00 |
| 03.02.2026 | 14,40 | 14,50 | 14,40 | 14,50 | 2,84% | 991,00 |
| 02.02.2026 | 14,30 | 14,40 | 14,10 | 14,10 | -5,37% | 1.931,00 |
| 29.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 40,00 |
| 28.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | 700,00 |
| 27.01.2026 | 14,50 | 14,80 | 14,50 | 14,80 | 1,37% | 1.110,00 |
| 26.01.2026 | 14,50 | 14,60 | 14,50 | 14,60 | -0,68% | 1.600,00 |
| 23.01.2026 | 15,00 | 15,00 | 14,70 | 14,70 | -2,00% | 397,00 |
| 22.01.2026 | 14,80 | 15,00 | 14,80 | 15,00 | 3,45% | 1.842,00 |
| 21.01.2026 | 14,80 | 14,80 | 14,40 | 14,50 | 0,00% | 4.345,00 |
| 20.01.2026 | 14,10 | 14,90 | 14,10 | 14,50 | 2,11% | 935,00 |
| 16.01.2026 | 15,50 | 15,50 | 14,20 | 14,20 | -8,97% | 953,00 |
| 15.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 1.000,00 |
| 14.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | 55,00 |
| 08.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 188,00 |
| 07.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 90,00 |
| 06.01.2026 | 14,90 | 15,00 | 14,80 | 15,00 | 0,00% | 325,00 |
| 05.01.2026 | 15,00 | 15,30 | 15,00 | 15,00 | -1,96% | 26,00 |
| 02.01.2026 | 15,30 | 15,30 | 15,20 | 15,30 | -7,83% | 117,00 |
| 30.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | 472,00 |
| 29.12.2025 | 16,30 | 16,30 | 16,10 | 16,10 | -1,83% | 222,00 |
| 23.12.2025 | 16,70 | 16,70 | 16,30 | 16,40 | 0,00% | 100,00 |
| 22.12.2025 | 16,50 | 16,50 | 16,20 | 16,40 | -1,20% | 110,00 |
| 19.12.2025 | 16,70 | 16,70 | 16,60 | 16,60 | 1,84% | 865,00 |
| 18.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 500,00 |
| 16.12.2025 | 16,60 | 16,60 | 16,10 | 16,10 | -3,59% | 3.948,00 |
| 15.12.2025 | 17,10 | 17,10 | 16,70 | 16,70 | -2,34% | 93,00 |
| 12.12.2025 | 17,00 | 17,10 | 17,00 | 17,10 | -0,58% | 93,00 |
| 11.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | 822,00 |
| 10.12.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 2,37% | 670,00 |
| 09.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | 1.372,00 |
| 08.12.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 2,35% | 840,00 |
| 04.12.2025 | 16,70 | 17,00 | 16,70 | 17,00 | -2,86% | 1.320,00 |
| 03.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 114,00 |
| 02.12.2025 | 17,40 | 17,40 | 17,00 | 17,40 | 1,75% | 1.385,00 |
| 01.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 2,00 |
| 28.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 73,00 |
| 26.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | 125,00 |
| 25.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | 185,00 |
| 24.11.2025 | 16,40 | 16,40 | 16,00 | 16,00 | -0,62% | 508,00 |
| 21.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | 70,00 |
| 20.11.2025 | 16,50 | 16,50 | 16,00 | 16,00 | -5,88% | 960,00 |
| 19.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | 300,00 |
| 18.11.2025 | 16,80 | 16,80 | 16,50 | 16,50 | -2,37% | 804,00 |
| 17.11.2025 | 16,70 | 16,90 | 16,70 | 16,90 | 1,20% | 1.907,00 |
| 14.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 820,00 |
| 13.11.2025 | 17,10 | 17,10 | 16,70 | 16,70 | -0,60% | 715,00 |
| 12.11.2025 | 16,90 | 16,90 | 16,80 | 16,80 | 0,00% | 1.063,00 |
| 11.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | 129,00 |
| 10.11.2025 | 16,00 | 17,10 | 16,00 | 17,10 | 6,88% | 555,00 |
| 07.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 10,00 |
| 06.11.2025 | 16,20 | 16,20 | 15,80 | 15,80 | 0,64% | 4.659,00 |
| 05.11.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 3,97% | 911,00 |
| 04.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 64,00 |
| 03.11.2025 | 15,30 | 15,40 | 15,00 | 15,40 | 0,65% | 2.098,00 |
| 31.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 794,00 |
| 30.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | 350,00 |
| 29.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | 200,00 |
| 28.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 315,00 |
| 27.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 375,00 |
| 23.10.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | 401,00 |
| 22.10.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,00% | 219,00 |
| 21.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 790,00 |
| 20.10.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 1,90% | 1.996,00 |
| 17.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 12,00 |
| 16.10.2025 | 16,20 | 16,20 | 16,00 | 16,00 | 2,56% | 1.120,00 |
| 15.10.2025 | 15,90 | 15,90 | 15,50 | 15,60 | -1,27% | 415,00 |
| 14.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | 3.916,00 |
| 13.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 2.240,00 |
| 10.10.2025 | 17,00 | 17,00 | 16,30 | 16,30 | -5,78% | 228,00 |
| 09.10.2025 | 17,40 | 17,80 | 17,20 | 17,30 | -0,57% | 3.104,00 |
| 08.10.2025 | 17,30 | 17,40 | 17,30 | 17,40 | -1,14% | 620,00 |
| 06.10.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 2,33% | 98,00 |
| 03.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | 1,00 |
| 02.10.2025 | 17,40 | 17,80 | 17,40 | 17,50 | 1,74% | 620,00 |
| 01.10.2025 | 16,80 | 17,20 | 16,50 | 17,20 | 1,18% | 1.752,00 |
| 30.09.2025 | 16,30 | 17,00 | 16,30 | 17,00 | 5,59% | 2.465,00 |
| 29.09.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 3,87% | 462,00 |
| 26.09.2025 | 15,90 | 15,90 | 15,50 | 15,50 | -1,90% | 803,00 |
| 25.09.2025 | 15,70 | 15,90 | 15,70 | 15,80 | -0,63% | 5.006,00 |
| 24.09.2025 | 15,50 | 15,90 | 15,50 | 15,90 | 3,25% | 3.473,00 |
| 23.09.2025 | 15,30 | 15,60 | 15,20 | 15,40 | -1,28% | 2.965,00 |
| 22.09.2025 | 15,60 | 16,20 | 15,60 | 15,60 | 0,00% | 14.902,00 |
| 19.09.2025 | 16,10 | 16,10 | 15,60 | 15,60 | -1,89% | 595,00 |
| 18.09.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 2,58% | 106,00 |
| 17.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 154,00 |