18,329$
2,74%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 17,72 | 18,25 | 17,72 | 18,25 | 2,30% | - |
| 07.01.2026 | 17,86 | 17,99 | 17,75 | 17,84 | -0,50% | 1.653.292,00 |
| 06.01.2026 | 17,94 | 18,23 | 17,79 | 17,93 | 0,39% | 3.484.145,00 |
| 05.01.2026 | 17,65 | 18,07 | 17,13 | 17,86 | 0,85% | 2.759.856,00 |
| 02.01.2026 | 18,09 | 18,26 | 17,68 | 17,71 | 0,11% | 2.249.250,00 |
| 31.12.2025 | 17,81 | 18,01 | 17,68 | 17,69 | -1,83% | 2.902.320,00 |
| 30.12.2025 | 19,31 | 19,49 | 17,96 | 18,02 | -6,92% | 4.046.748,00 |
| 29.12.2025 | 19,25 | 19,37 | 19,10 | 19,36 | -0,51% | 1.879.562,00 |
| 26.12.2025 | 19,55 | 19,58 | 19,25 | 19,46 | -0,61% | 2.014.257,00 |
| 24.12.2025 | 19,33 | 19,74 | 19,28 | 19,58 | 0,41% | 1.470.312,00 |
| 23.12.2025 | 19,47 | 19,63 | 19,23 | 19,50 | 0,10% | 1.596.077,00 |
| 22.12.2025 | 19,22 | 19,49 | 19,13 | 19,48 | 1,78% | 2.068.357,00 |
| 19.12.2025 | 19,43 | 19,65 | 19,14 | 19,14 | -0,93% | 4.298.342,00 |
| 18.12.2025 | 19,18 | 19,49 | 19,15 | 19,32 | 1,26% | 2.184.399,00 |
| 17.12.2025 | 19,29 | 19,43 | 19,02 | 19,08 | -0,37% | 2.508.344,00 |
| 16.12.2025 | 19,46 | 19,48 | 19,03 | 19,15 | -1,90% | 2.576.823,00 |
| 15.12.2025 | 20,02 | 20,08 | 19,44 | 19,52 | -2,69% | 2.560.295,00 |
| 12.12.2025 | 20,17 | 20,24 | 19,94 | 20,06 | -0,20% | 7.072.566,00 |
| 11.12.2025 | 20,00 | 20,28 | 19,82 | 20,10 | -0,45% | 2.187.344,00 |
| 10.12.2025 | 20,30 | 20,39 | 19,99 | 20,19 | 0,15% | 1.699.594,00 |
| 09.12.2025 | 19,80 | 20,21 | 19,50 | 20,16 | 0,05% | 2.501.499,00 |
| 08.12.2025 | 20,18 | 20,49 | 20,04 | 20,15 | 0,15% | 3.874.977,00 |
| 05.12.2025 | 20,06 | 20,28 | 19,95 | 20,12 | 1,00% | 2.369.166,00 |
| 04.12.2025 | 19,75 | 19,98 | 19,69 | 19,92 | 0,91% | 1.909.266,00 |
| 03.12.2025 | 20,15 | 20,28 | 19,69 | 19,74 | -2,71% | 2.077.644,00 |
| 02.12.2025 | 20,24 | 20,33 | 19,99 | 20,29 | 0,30% | 2.916.146,00 |
| 01.12.2025 | 19,46 | 20,30 | 19,34 | 20,23 | 3,00% | 3.009.688,00 |
| 28.11.2025 | 19,90 | 19,95 | 19,59 | 19,64 | -0,61% | 1.601.822,00 |
| 26.11.2025 | 19,23 | 19,92 | 19,08 | 19,76 | 2,54% | 2.767.782,00 |
| 25.11.2025 | 19,09 | 19,43 | 18,95 | 19,27 | 1,64% | 2.312.053,00 |
| 24.11.2025 | 18,75 | 18,96 | 18,24 | 18,96 | 1,72% | 5.046.097,00 |
| 21.11.2025 | 18,00 | 18,96 | 17,88 | 18,64 | 3,04% | 4.111.817,00 |
| 20.11.2025 | 18,83 | 19,33 | 17,82 | 18,09 | -6,99% | 3.738.743,00 |
| 19.11.2025 | 19,54 | 19,61 | 19,11 | 19,45 | -0,92% | 2.740.367,00 |
| 18.11.2025 | 19,07 | 19,69 | 19,05 | 19,63 | 0,15% | 3.530.657,00 |
| 17.11.2025 | 19,25 | 19,83 | 19,21 | 19,60 | 0,98% | 4.044.637,00 |
| 14.11.2025 | 19,41 | 19,75 | 19,06 | 19,41 | -1,52% | 2.628.361,00 |
| 13.11.2025 | 19,70 | 19,99 | 19,58 | 19,71 | 0,31% | 2.009.239,00 |
| 12.11.2025 | 19,68 | 19,83 | 19,31 | 19,65 | -1,01% | 2.952.758,00 |
| 11.11.2025 | 19,77 | 19,93 | 19,58 | 19,85 | 0,81% | 3.535.460,00 |
| 10.11.2025 | 18,91 | 19,89 | 18,91 | 19,69 | 5,52% | 4.454.860,00 |
| 07.11.2025 | 18,06 | 18,71 | 18,01 | 18,66 | 2,08% | 2.137.236,00 |
| 06.11.2025 | 18,65 | 18,85 | 18,24 | 18,28 | -0,92% | 2.574.159,00 |
| 05.11.2025 | 17,94 | 18,60 | 17,88 | 18,45 | 2,84% | 3.272.944,00 |
| 04.11.2025 | 17,28 | 18,12 | 17,20 | 17,94 | 2,11% | 2.719.961,00 |
| 03.11.2025 | 17,47 | 17,71 | 17,26 | 17,57 | 0,46% | 5.162.733,00 |
| 31.10.2025 | 17,63 | 17,76 | 17,44 | 17,49 | -0,79% | 2.193.310,00 |
| 30.10.2025 | 18,05 | 18,05 | 17,60 | 17,63 | -3,66% | 4.195.436,00 |
| 29.10.2025 | 18,68 | 18,79 | 18,25 | 18,30 | -1,93% | 1.866.729,00 |
| 28.10.2025 | 18,50 | 18,74 | 18,23 | 18,66 | -0,11% | 1.583.704,00 |
| 27.10.2025 | 18,56 | 19,25 | 18,56 | 18,68 | 1,58% | 2.944.400,00 |
| 24.10.2025 | 18,63 | 18,65 | 18,28 | 18,39 | -0,01% | 2.624.998,00 |
| 23.10.2025 | 18,55 | 18,66 | 18,39 | 18,39 | -0,32% | 3.194.835,00 |
| 22.10.2025 | 18,63 | 18,77 | 18,38 | 18,45 | -0,91% | 1.312.463,00 |
| 21.10.2025 | 18,90 | 19,00 | 18,50 | 18,62 | -2,05% | 2.094.860,00 |
| 20.10.2025 | 18,78 | 19,21 | 18,67 | 19,01 | 1,41% | 1.746.938,00 |
| 17.10.2025 | 18,54 | 18,75 | 18,54 | 18,75 | -0,34% | - |
| 16.10.2025 | 18,65 | 18,86 | 18,50 | 18,81 | 0,70% | 1.211.130,00 |
| 15.10.2025 | 18,50 | 18,90 | 18,43 | 18,68 | 2,52% | 1.361.387,00 |
| 14.10.2025 | 18,71 | 18,82 | 18,19 | 18,22 | -4,81% | 2.267.934,00 |
| 13.10.2025 | 19,29 | 19,60 | 19,02 | 19,14 | 0,47% | 4.750.611,00 |
| 10.10.2025 | 20,01 | 20,01 | 18,90 | 19,05 | -4,94% | 4.236.774,00 |
| 09.10.2025 | 20,42 | 20,59 | 19,96 | 20,04 | -2,00% | 2.586.136,00 |
| 08.10.2025 | 20,18 | 20,49 | 19,94 | 20,45 | 0,84% | 2.458.402,00 |
| 07.10.2025 | 20,34 | 20,62 | 20,11 | 20,28 | -0,59% | 1.350.455,00 |
| 06.10.2025 | 20,20 | 20,52 | 20,15 | 20,40 | 0,49% | 1.673.575,00 |
| 03.10.2025 | 20,34 | 20,42 | 20,00 | 20,30 | -0,54% | 1.529.688,00 |
| 02.10.2025 | 20,88 | 21,08 | 20,40 | 20,41 | -1,31% | 2.360.704,00 |
| 01.10.2025 | 19,80 | 20,71 | 19,57 | 20,68 | 5,30% | 6.423.052,00 |
| 30.09.2025 | 19,31 | 19,83 | 19,07 | 19,64 | 2,88% | 5.029.812,00 |
| 29.09.2025 | 18,78 | 19,09 | 18,56 | 19,09 | 3,58% | 3.279.900,00 |
| 26.09.2025 | 18,33 | 18,52 | 18,08 | 18,43 | -0,38% | 2.127.458,00 |
| 25.09.2025 | 18,33 | 18,51 | 18,19 | 18,50 | 0,16% | 1.889.275,00 |
| 24.09.2025 | 18,30 | 18,57 | 18,21 | 18,47 | 1,21% | 1.676.450,00 |
| 23.09.2025 | 18,19 | 18,49 | 18,04 | 18,25 | 0,05% | 1.825.502,00 |
| 22.09.2025 | 18,40 | 18,50 | 18,23 | 18,24 | -0,76% | 1.485.364,00 |
| 19.09.2025 | 18,78 | 18,86 | 18,33 | 18,38 | -2,13% | 7.991.601,00 |
| 18.09.2025 | 18,54 | 18,86 | 18,32 | 18,78 | -0,58% | 3.019.341,00 |
| 17.09.2025 | 18,60 | 18,91 | 18,46 | 18,89 | 2,94% | 3.583.205,00 |
| 16.09.2025 | 18,13 | 18,40 | 18,04 | 18,35 | 0,88% | 2.069.806,00 |
| 15.09.2025 | 18,35 | 18,44 | 18,13 | 18,19 | 0,00% | 1.689.327,00 |
| 12.09.2025 | 18,03 | 18,19 | 17,83 | 18,19 | 0,17% | 3.016.317,00 |
| 11.09.2025 | 17,98 | 18,53 | 17,97 | 18,16 | 1,11% | 3.220.996,00 |
| 10.09.2025 | 17,69 | 17,99 | 17,51 | 17,96 | 1,58% | 3.151.927,00 |
| 09.09.2025 | 17,43 | 17,75 | 17,31 | 17,68 | 1,61% | 3.460.292,00 |
| 08.09.2025 | 17,21 | 17,43 | 17,15 | 17,40 | 1,52% | 2.510.060,00 |
| 05.09.2025 | 17,26 | 17,44 | 17,05 | 17,14 | 1,00% | 2.587.411,00 |
| 04.09.2025 | 16,86 | 17,07 | 16,76 | 16,97 | 0,12% | 1.858.481,00 |
| 03.09.2025 | 16,73 | 17,00 | 16,62 | 16,95 | 1,07% | 1.466.763,00 |
| 02.09.2025 | 16,67 | 16,93 | 16,49 | 16,77 | 0,18% | 1.951.612,00 |
| 29.08.2025 | 16,70 | 16,85 | 16,65 | 16,74 | 0,24% | 1.979.528,00 |
| 28.08.2025 | 16,81 | 16,86 | 16,62 | 16,70 | -0,95% | 1.353.093,00 |
| 27.08.2025 | 16,94 | 17,00 | 16,76 | 16,86 | -1,46% | 1.676.243,00 |
| 26.08.2025 | 16,99 | 17,14 | 16,83 | 17,11 | 0,88% | 3.708.885,00 |
| 25.08.2025 | 17,19 | 17,47 | 16,95 | 16,96 | -1,74% | 2.117.716,00 |
| 22.08.2025 | 17,10 | 17,33 | 17,00 | 17,26 | 1,77% | 2.419.115,00 |
| 21.08.2025 | 16,41 | 16,97 | 16,41 | 16,96 | 1,80% | 2.433.804,00 |
| 20.08.2025 | 16,61 | 17,03 | 16,57 | 16,66 | 0,36% | 2.662.321,00 |
| 19.08.2025 | 16,90 | 16,90 | 16,34 | 16,60 | -1,31% | 3.405.239,00 |
| 18.08.2025 | 17,14 | 17,25 | 16,82 | 16,82 | -0,83% | 2.763.680,00 |