Vipshop Holdings Ltd. (ADRs)
[WKN: A1JVJQ | ISIN: US92763W1036]
Aktienkurse
16,544$ 0,51%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid: Ask:

Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 16,45 16,80 16,42 16,55 0,55% -
27.03.2024 16,00 16,51 15,73 16,46 2,17% 5.245.462,00
26.03.2024 16,65 16,78 15,99 16,11 -2,95% 5.408.608,00
25.03.2024 16,65 16,78 16,50 16,60 -0,12% 2.780.179,00
22.03.2024 17,20 17,24 16,47 16,62 -6,00% 4.999.146,00
21.03.2024 17,81 18,08 17,62 17,68 -0,51% 3.324.526,00
20.03.2024 17,30 17,79 17,17 17,77 3,80% 2.624.590,00
19.03.2024 16,99 17,40 16,91 17,12 -0,23% 3.340.040,00
18.03.2024 17,41 17,52 17,05 17,16 -0,35% 3.147.664,00
15.03.2024 17,34 17,63 17,13 17,22 -0,29% 3.961.507,00
14.03.2024 17,20 17,54 17,16 17,27 -1,43% 3.968.881,00
13.03.2024 17,69 18,07 17,51 17,52 -0,45% 5.831.762,00
12.03.2024 17,10 17,94 17,04 17,60 4,39% 7.786.242,00
11.03.2024 17,44 17,62 16,83 16,86 -2,43% 5.070.779,00
08.03.2024 17,39 17,67 17,08 17,28 -1,14% 3.119.152,00
07.03.2024 17,59 17,72 17,28 17,48 -1,52% 3.863.524,00
06.03.2024 18,49 18,75 17,64 17,75 -0,11% 4.219.549,00
05.03.2024 17,90 18,00 17,42 17,77 -0,95% 7.337.639,00
04.03.2024 19,40 19,40 17,91 17,94 -7,33% 9.325.509,00
01.03.2024 19,49 19,65 18,94 19,36 0,57% 4.986.667,00
29.02.2024 19,72 20,00 18,84 19,25 -1,43% 7.049.410,00
28.02.2024 19,03 20,19 18,81 19,53 12,63% 15.136.986,00
27.02.2024 17,38 17,55 17,02 17,34 0,99% 3.075.130,00
26.02.2024 16,88 17,39 16,85 17,17 1,06% 3.183.979,00
23.02.2024 16,88 17,08 16,59 16,99 1,25% 1.708.773,00
22.02.2024 16,71 16,83 16,42 16,78 1,57% 1.939.381,00
21.02.2024 16,78 16,93 16,35 16,52 -0,30% 2.512.597,00
20.02.2024 16,88 16,93 16,14 16,57 -1,84% 3.066.423,00
16.02.2024 17,35 17,58 16,84 16,88 -1,86% 2.430.861,00
15.02.2024 17,00 17,44 16,96 17,20 1,84% 1.812.371,00
14.02.2024 16,70 16,89 16,56 16,89 2,55% 1.437.602,00
13.02.2024 16,64 16,92 16,38 16,47 -3,51% 1.271.673,00
12.02.2024 16,87 17,35 16,87 17,07 1,67% 1.583.920,00
09.02.2024 16,46 16,84 16,31 16,79 1,94% 1.223.024,00
08.02.2024 16,70 16,99 16,36 16,47 -2,49% 2.321.952,00
07.02.2024 16,54 17,02 16,37 16,89 -1,29% 2.380.576,00
06.02.2024 16,51 17,15 16,30 17,11 6,80% 3.593.362,00
05.02.2024 15,94 16,20 15,74 16,02 0,12% 1.985.703,00
02.02.2024 16,20 16,29 15,74 16,00 -2,50% 2.001.916,00
01.02.2024 16,09 16,46 16,09 16,41 3,27% 2.749.771,00
31.01.2024 15,57 16,42 15,56 15,89 0,38% 2.489.532,00
30.01.2024 15,67 15,96 15,62 15,83 -0,69% 2.262.107,00
29.01.2024 16,08 16,13 15,62 15,94 -0,75% 2.237.765,00
26.01.2024 15,71 16,06 15,63 16,06 0,69% 2.197.941,00
25.01.2024 16,46 16,75 15,93 15,95 -2,86% 3.325.460,00
24.01.2024 15,72 16,50 15,67 16,42 8,10% 5.354.472,00
23.01.2024 15,49 15,74 15,07 15,19 1,61% 3.596.846,00
22.01.2024 14,53 14,99 14,45 14,95 -0,53% 3.220.373,00
19.01.2024 14,96 15,24 14,74 15,03 -0,53% 3.139.170,00
18.01.2024 15,80 15,90 15,05 15,11 -4,12% 2.959.461,00
17.01.2024 15,60 16,04 15,29 15,76 -2,23% 3.656.054,00
16.01.2024 16,01 16,48 15,80 16,12 -3,30% 2.950.752,00
12.01.2024 16,95 17,00 16,66 16,67 -1,30% 1.290.501,00
11.01.2024 16,92 17,17 16,79 16,89 0,24% 2.590.918,00
10.01.2024 16,48 16,96 16,47 16,85 2,06% 3.709.596,00
09.01.2024 16,04 16,55 16,01 16,51 1,29% 3.674.113,00
08.01.2024 16,28 16,43 16,01 16,30 -1,75% 4.129.422,00
05.01.2024 17,06 17,09 16,56 16,59 -3,94% 1.959.534,00
04.01.2024 17,40 17,48 17,21 17,27 -1,20% 2.178.200,00
03.01.2024 17,41 17,54 17,10 17,48 0,63% 2.105.529,00
02.01.2024 17,36 17,58 17,17 17,37 -2,20% 1.896.408,00
29.12.2023 17,61 18,03 17,48 17,76 1,25% 3.164.049,00
28.12.2023 17,22 18,20 17,22 17,54 4,03% 5.388.874,00
27.12.2023 16,76 17,10 16,66 16,86 1,32% 2.869.240,00
26.12.2023 16,96 17,02 16,56 16,64 -1,60% 1.544.352,00
22.12.2023 16,89 17,01 16,75 16,91 -1,23% 1.813.114,00
21.12.2023 16,40 17,12 16,34 17,12 5,81% 2.700.809,00
20.12.2023 16,45 16,57 16,18 16,18 -2,71% 2.144.076,00
19.12.2023 16,64 16,82 16,48 16,63 -0,95% 1.730.988,00
18.12.2023 16,80 16,87 16,50 16,79 0,24% 1.909.381,00
15.12.2023 16,90 16,95 16,51 16,75 1,33% 4.775.243,00
14.12.2023 16,10 16,57 16,07 16,53 3,51% 3.929.800,00
13.12.2023 15,67 15,99 15,60 15,97 1,85% 4.151.048,00
12.12.2023 15,45 15,73 15,31 15,68 1,82% 2.822.370,00
11.12.2023 15,22 15,57 15,00 15,40 0,85% 3.073.966,00
08.12.2023 15,32 15,50 15,23 15,27 -1,10% 3.585.630,00
07.12.2023 15,23 15,53 15,16 15,44 1,18% 3.542.918,00
06.12.2023 15,35 15,51 15,24 15,26 0,33% 4.013.493,00
05.12.2023 15,02 15,26 14,75 15,21 -0,52% 4.232.959,00
04.12.2023 15,43 15,71 15,08 15,29 -2,36% 2.765.523,00
01.12.2023 16,04 16,27 15,43 15,66 -2,31% 2.305.180,00
30.11.2023 16,18 16,53 15,97 16,03 -1,84% 6.165.731,00
29.11.2023 16,17 16,45 15,91 16,33 -0,61% 3.829.203,00
28.11.2023 16,25 16,75 16,25 16,43 1,67% 3.106.901,00
27.11.2023 16,37 16,54 16,14 16,16 -2,36% 3.360.533,00
24.11.2023 16,01 16,62 16,01 16,55 2,48% 2.490.537,00
22.11.2023 15,81 16,18 15,75 16,15 2,54% 2.877.176,00
21.11.2023 16,32 16,37 15,56 15,75 -4,26% 3.269.166,00
20.11.2023 15,64 16,56 15,63 16,45 5,99% 4.372.178,00
17.11.2023 15,30 15,59 15,30 15,52 1,37% 3.152.614,00
16.11.2023 15,22 15,70 15,03 15,31 -2,98% 4.290.614,00
15.11.2023 15,39 16,64 15,35 15,78 6,62% 8.157.141,00
14.11.2023 14,71 15,46 14,36 14,80 3,50% 6.774.088,00
13.11.2023 14,38 14,42 14,14 14,30 0,07% 3.947.802,00
10.11.2023 14,07 14,33 13,90 14,29 0,99% 2.735.661,00
09.11.2023 14,47 14,57 14,14 14,15 -2,62% 3.402.789,00
08.11.2023 14,71 14,83 14,42 14,53 -2,09% 3.942.861,00
07.11.2023 15,17 15,18 14,64 14,84 -2,94% 2.691.259,00
06.11.2023 15,70 15,92 15,29 15,29 -1,48% 3.749.097,00
03.11.2023 15,00 15,61 15,00 15,52 6,01% 3.699.009,00