14,450€
0,35%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 14,50 | 14,55 | 14,40 | 14,45 | 0,35% | - |
| 03.09.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 1,41% | 1.356,00 |
| 02.09.2025 | 14,30 | 14,30 | 14,20 | 14,20 | 0,71% | 92,00 |
| 01.09.2025 | 14,40 | 14,40 | 14,10 | 14,10 | -1,40% | 38,00 |
| 29.08.2025 | 14,25 | 14,50 | 14,20 | 14,30 | 0,70% | - |
| 28.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | 500,00 |
| 27.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 1.365,00 |
| 26.08.2025 | 14,40 | 14,60 | 14,40 | 14,60 | -0,68% | 19,00 |
| 25.08.2025 | 14,70 | 14,70 | 14,60 | 14,70 | 0,00% | 1.558,00 |
| 22.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | 3.168,00 |
| 21.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | 40,00 |
| 20.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 800,00 |
| 19.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | 1.050,00 |
| 18.08.2025 | 14,45 | 14,75 | 14,40 | 14,60 | 2,10% | - |
| 15.08.2025 | 14,60 | 14,60 | 14,30 | 14,30 | -3,38% | 2.744,00 |
| 14.08.2025 | 14,50 | 14,80 | 14,20 | 14,80 | 5,71% | 6.707,00 |
| 13.08.2025 | 13,50 | 14,00 | 13,50 | 14,00 | 4,48% | 1.131,00 |
| 12.08.2025 | 13,10 | 13,40 | 13,10 | 13,40 | 1,52% | 772,00 |
| 11.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | 3.300,00 |
| 08.08.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | 1.133,00 |
| 07.08.2025 | 13,00 | 13,10 | 12,90 | 13,00 | 0,00% | 2.934,00 |
| 06.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | 920,00 |
| 05.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 910,00 |
| 04.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | 380,00 |
| 01.08.2025 | 13,10 | 13,10 | 12,90 | 12,90 | -1,53% | 1.532,00 |
| 31.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 1.130,00 |
| 30.07.2025 | 13,40 | 13,40 | 13,10 | 13,10 | -2,96% | 674,00 |
| 29.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 830,00 |
| 28.07.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 0,74% | 1.518,00 |
| 25.07.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -1,46% | 1.459,00 |
| 24.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | 270,00 |
| 23.07.2025 | 14,10 | 14,10 | 13,70 | 14,10 | 2,92% | 1.580,00 |
| 22.07.2025 | 13,60 | 13,80 | 13,60 | 13,70 | 0,74% | 965,00 |
| 21.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 5.628,00 |
| 18.07.2025 | 13,10 | 13,50 | 13,10 | 13,40 | 2,29% | 1.163,00 |
| 17.07.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | 1.789,00 |
| 16.07.2025 | 13,35 | 13,55 | 12,90 | 13,00 | -2,99% | - |
| 15.07.2025 | 13,00 | 13,40 | 13,00 | 13,40 | 4,69% | 788,00 |
| 14.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 950,00 |
| 11.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 1.150,00 |
| 10.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 1.150,00 |
| 09.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 1.170,00 |
| 08.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 1.130,00 |
| 07.07.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 0,00% | 1.770,00 |
| 04.07.2025 | 12,70 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 03.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 760,00 |
| 02.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 1.161,00 |
| 01.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | 4,00 |
| 30.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 940,00 |
| 27.06.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 1,59% | 1.557,00 |
| 26.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 1.170,00 |
| 25.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,70% | 1.170,00 |
| 24.06.2025 | 12,75 | 12,95 | 12,70 | 12,95 | -1,15% | - |
| 23.06.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 6,00 |
| 20.06.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,39% | 1.338,00 |
| 19.06.2025 | 12,85 | 12,85 | 12,70 | 12,75 | -1,16% | - |
| 18.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,15% | 1.150,00 |
| 17.06.2025 | 12,95 | 13,10 | 12,85 | 13,05 | 0,38% | - |
| 16.06.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 0,78% | 1.321,00 |
| 13.06.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 0,00% | 1.170,00 |
| 12.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 1.140,00 |
| 11.06.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 105,00 |
| 10.06.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | 1.515,00 |
| 09.06.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 3,15% | 1.435,00 |
| 06.06.2025 | 12,80 | 12,80 | 12,70 | 12,70 | 0,79% | 1.210,00 |
| 05.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 397,00 |
| 04.06.2025 | 12,45 | 12,75 | 12,40 | 12,70 | 1,60% | - |
| 03.06.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 1,63% | 1.585,00 |
| 02.06.2025 | 12,10 | 12,30 | 12,00 | 12,30 | 1,65% | 1.873,00 |
| 30.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | 102,00 |
| 29.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 1.170,00 |
| 28.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 1.180,00 |
| 27.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 3.034,00 |
| 26.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | 150,00 |
| 23.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 6,00 |
| 22.05.2025 | 12,60 | 12,80 | 12,50 | 12,70 | -0,78% | 3.438,00 |
| 21.05.2025 | 12,80 | 12,80 | 12,60 | 12,80 | -3,76% | 993,00 |
| 20.05.2025 | 13,80 | 14,00 | 13,30 | 13,30 | -2,56% | 821,00 |
| 19.05.2025 | 13,55 | 13,80 | 13,35 | 13,65 | -1,09% | - |
| 16.05.2025 | 13,00 | 13,90 | 12,90 | 13,80 | 6,98% | 2.387,00 |
| 15.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | 700,00 |
| 14.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 1.308,00 |
| 13.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 2.300,00 |
| 12.05.2025 | 12,90 | 13,40 | 12,80 | 13,40 | 9,84% | 2.763,00 |
| 09.05.2025 | 12,40 | 12,40 | 12,20 | 12,20 | 0,83% | 674,00 |
| 08.05.2025 | 12,60 | 12,60 | 12,10 | 12,10 | -5,47% | 475,00 |
| 06.05.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 1,59% | 1.790,00 |
| 05.05.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 1,61% | 1.585,00 |
| 02.05.2025 | 11,90 | 12,40 | 11,90 | 12,40 | 3,33% | 500,00 |
| 30.04.2025 | 12,00 | 12,00 | 11,90 | 12,00 | 0,00% | 2.357,00 |
| 29.04.2025 | 12,00 | 12,00 | 11,80 | 12,00 | -0,83% | 1.737,00 |
| 28.04.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 8,04% | 1.587,00 |
| 24.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | 1,00 |
| 23.04.2025 | 11,60 | 11,60 | 11,30 | 11,50 | 2,68% | 709,00 |
| 22.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 4.658,00 |
| 17.04.2025 | 11,10 | 11,10 | 11,00 | 11,00 | 1,85% | 2.500,00 |
| 16.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -4,42% | 330,00 |
| 15.04.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 2,73% | 2.465,00 |
| 11.04.2025 | 11,40 | 11,50 | 11,00 | 11,00 | -7,56% | 2.417,00 |
| 10.04.2025 | 12,10 | 12,10 | 11,70 | 11,90 | -0,83% | 2.678,00 |