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 |
|---|---|---|---|---|---|---|
| 24.06.2026 | 11,60 | 11,80 | 11,60 | 11,60 | 0,87% | - |
| 23.06.2026 | 11,60 | 11,60 | 11,50 | 11,50 | 0,00% | 1.287,00 |
| 22.06.2026 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | 1.582,00 |
| 19.06.2026 | 11,65 | 11,70 | 11,60 | 11,60 | -0,85% | - |
| 18.06.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 2,63% | 1.610,00 |
| 17.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | 1.000,00 |
| 16.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | 1.150,00 |
| 15.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 1.100,00 |
| 12.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | 800,00 |
| 11.06.2026 | 11,90 | 11,90 | 11,70 | 11,80 | -1,67% | 3.220,00 |
| 10.06.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 2,56% | 2.150,00 |
| 09.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 1.250,00 |
| 08.06.2026 | 11,80 | 11,90 | 11,80 | 11,80 | -0,84% | 3.860,00 |
| 05.06.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 1.150,00 |
| 04.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | 1.100,00 |
| 03.06.2026 | 12,55 | 12,60 | 12,10 | 12,20 | -2,40% | - |
| 02.06.2026 | 12,70 | 12,70 | 12,50 | 12,50 | 0,00% | 366,00 |
| 01.06.2026 | 12,10 | 12,50 | 12,10 | 12,50 | 1,63% | 1.285,00 |
| 29.05.2026 | 12,40 | 12,40 | 12,30 | 12,30 | 1,65% | 4.166,00 |
| 28.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 1.100,00 |
| 27.05.2026 | 12,60 | 12,60 | 12,20 | 12,20 | -3,94% | 1.652,00 |
| 26.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | 1.160,00 |
| 25.05.2026 | 12,60 | 12,60 | 12,30 | 12,30 | 1,65% | 128,00 |
| 22.05.2026 | 12,70 | 12,70 | 11,90 | 12,10 | 0,00% | 2.236,00 |
| 21.05.2026 | 12,20 | 12,50 | 12,00 | 12,10 | 0,00% | - |
| 20.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 400,00 |
| 19.05.2026 | 12,00 | 12,10 | 12,00 | 12,00 | 0,00% | 4.531,00 |
| 18.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 1.186,00 |
| 15.05.2026 | 12,20 | 12,20 | 12,10 | 12,10 | -1,63% | 1.470,00 |
| 14.05.2026 | 12,85 | 12,90 | 12,30 | 12,30 | -3,15% | - |
| 13.05.2026 | 12,80 | 12,80 | 12,70 | 12,70 | 4,96% | 528,00 |
| 12.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | 1.150,00 |
| 11.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 100,00 |
| 08.05.2026 | 12,20 | 12,50 | 12,20 | 12,40 | 0,81% | 825,00 |
| 07.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 1.100,00 |
| 06.05.2026 | 12,00 | 12,40 | 12,00 | 12,40 | 2,48% | 1.100,00 |
| 05.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | 1.101,00 |
| 04.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | 4,00 |
| 30.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 950,00 |
| 29.04.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | 1.525,00 |
| 28.04.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -1,64% | 702,00 |
| 27.04.2026 | 12,30 | 12,40 | 12,20 | 12,20 | 0,00% | 1.960,00 |
| 24.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 928,00 |
| 23.04.2026 | 12,60 | 12,60 | 12,00 | 12,00 | -4,76% | 1.225,00 |
| 22.04.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 880,00 |
| 21.04.2026 | 13,10 | 13,10 | 12,50 | 12,50 | -3,85% | 3.150,00 |
| 20.04.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -2,99% | 1.000,00 |
| 17.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | 30,00 |
| 16.04.2026 | 12,80 | 13,00 | 12,80 | 13,00 | 1,56% | 1.000,00 |
| 15.04.2026 | 12,30 | 12,80 | 12,30 | 12,80 | 0,79% | 1.020,00 |
| 14.04.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 0,79% | 270,00 |
| 13.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 2.002,00 |
| 10.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -3,76% | 312,00 |
| 08.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | 1.050,00 |
| 07.04.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | 536,00 |
| 02.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 780,00 |
| 01.04.2026 | 13,50 | 13,50 | 12,90 | 12,90 | -3,73% | 1.198,00 |
| 31.03.2026 | 13,90 | 14,20 | 13,40 | 13,40 | -4,29% | 1.118,00 |
| 27.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 162,00 |
| 26.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 745,00 |
| 25.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | 745,00 |
| 24.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 70,00 |
| 23.03.2026 | 13,10 | 13,50 | 13,10 | 13,40 | -0,74% | 792,00 |
| 20.03.2026 | 13,40 | 13,50 | 13,40 | 13,50 | 2,27% | 380,00 |
| 19.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -5,71% | 25,00 |
| 18.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | 1.009,00 |
| 12.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | 50,00 |
| 10.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 5,22% | 80,00 |
| 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 |