12,381$
-0,48%
Echtzeit-Aktienkurs Vipshop Holdings Limited
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 12,42 | 12,42 | 12,21 | 12,33 | -0,88% | 1.895.869,00 |
| 01.10.2026 | 12,59 | 12,74 | 12,43 | 12,44 | -0,56% | 2.744.662,00 |
| 30.09.2026 | 12,51 | 12,73 | 12,48 | 12,51 | 1,05% | 3.828.187,00 |
| 29.09.2026 | 12,39 | 12,47 | 12,28 | 12,38 | -0,72% | 2.286.389,00 |
| 28.09.2026 | 12,38 | 12,56 | 12,35 | 12,47 | 0,73% | 2.312.860,00 |
| 25.09.2026 | 12,39 | 12,41 | 12,27 | 12,38 | 0,08% | 2.003.906,00 |
| 24.09.2026 | 12,40 | 12,46 | 12,23 | 12,37 | 0,00% | 2.263.975,00 |
| 23.09.2026 | 12,54 | 12,55 | 12,35 | 12,37 | -2,37% | 2.881.799,00 |
| 22.09.2026 | 12,58 | 12,81 | 12,43 | 12,67 | 1,36% | 2.964.045,00 |
| 21.09.2026 | 12,45 | 12,52 | 12,28 | 12,50 | 1,54% | 2.272.582,00 |
| 18.09.2026 | 12,20 | 12,47 | 12,20 | 12,31 | 0,98% | 3.375.818,00 |
| 17.09.2026 | 12,34 | 12,39 | 12,18 | 12,19 | -0,49% | 2.147.351,00 |
| 16.09.2026 | 12,12 | 12,33 | 12,05 | 12,25 | 1,32% | 3.125.058,00 |
| 15.09.2026 | 12,40 | 12,42 | 12,02 | 12,09 | -2,81% | 2.811.731,00 |
| 14.09.2026 | 12,47 | 12,59 | 12,42 | 12,44 | -0,24% | 3.545.065,00 |
| 11.09.2026 | 12,74 | 12,76 | 12,45 | 12,47 | -0,87% | 2.946.046,00 |
| 10.09.2026 | 12,50 | 12,62 | 12,48 | 12,58 | 0,56% | 2.353.682,00 |
| 09.09.2026 | 13,03 | 13,06 | 12,51 | 12,51 | -3,99% | 3.991.069,00 |
| 08.09.2026 | 13,05 | 13,07 | 12,91 | 13,03 | -1,29% | 3.580.148,00 |
| 04.09.2026 | 13,06 | 13,35 | 13,06 | 13,20 | 0,92% | 3.522.905,00 |
| 03.09.2026 | 13,14 | 13,21 | 12,94 | 13,08 | 0,46% | 3.396.302,00 |
| 02.09.2026 | 13,20 | 13,36 | 13,01 | 13,02 | -0,61% | 3.343.978,00 |
| 01.09.2026 | 13,06 | 13,48 | 13,05 | 13,10 | 0,00% | 3.301.084,00 |
| 31.08.2026 | 13,44 | 13,50 | 12,86 | 13,10 | -2,96% | 3.623.544,00 |
| 28.08.2026 | 13,58 | 13,75 | 13,40 | 13,50 | 0,22% | 3.735.326,00 |
| 27.08.2026 | 13,96 | 14,01 | 13,31 | 13,47 | -4,33% | 3.495.468,00 |
| 26.08.2026 | 14,00 | 14,31 | 13,81 | 14,08 | -0,56% | 4.849.876,00 |
| 25.08.2026 | 13,96 | 14,93 | 13,90 | 14,16 | -1,12% | 11.656.675,00 |
| 24.08.2026 | 14,46 | 14,63 | 14,28 | 14,32 | -1,45% | 3.262.466,00 |
| 21.08.2026 | 14,41 | 14,55 | 14,17 | 14,53 | 1,61% | 2.442.648,00 |
| 20.08.2026 | 14,12 | 14,43 | 14,00 | 14,30 | -1,04% | 2.336.367,00 |
| 19.08.2026 | 14,22 | 14,50 | 14,22 | 14,45 | 1,69% | 1.297.325,00 |
| 18.08.2026 | 14,15 | 14,25 | 14,05 | 14,21 | 1,21% | 1.657.794,00 |
| 17.08.2026 | 14,20 | 14,23 | 13,94 | 14,04 | -0,99% | 1.667.150,00 |
| 14.08.2026 | 14,05 | 14,30 | 14,05 | 14,18 | 0,14% | 1.282.983,00 |
| 13.08.2026 | 14,48 | 14,49 | 14,00 | 14,16 | -2,01% | 1.836.416,00 |
| 12.08.2026 | 14,79 | 15,00 | 14,29 | 14,45 | -3,60% | 2.382.747,00 |
| 11.08.2026 | 15,23 | 15,35 | 14,98 | 14,99 | -2,73% | 1.647.997,00 |
| 10.08.2026 | 15,65 | 15,68 | 15,41 | 15,41 | -1,72% | 1.457.160,00 |
| 07.08.2026 | 15,56 | 15,74 | 15,39 | 15,68 | 1,75% | 1.307.029,00 |
| 06.08.2026 | 15,50 | 15,55 | 15,28 | 15,41 | -0,84% | 1.569.779,00 |
| 05.08.2026 | 15,59 | 15,67 | 15,47 | 15,54 | -0,32% | 3.820.140,00 |
| 04.08.2026 | 15,33 | 15,75 | 15,25 | 15,59 | 0,26% | 2.581.140,00 |
| 03.08.2026 | 15,49 | 15,59 | 15,26 | 15,55 | 1,37% | 1.563.510,00 |
| 31.07.2026 | 15,12 | 15,37 | 15,05 | 15,34 | 0,99% | 1.730.675,00 |
| 30.07.2026 | 15,02 | 15,21 | 14,87 | 15,19 | 0,53% | 1.334.609,00 |
| 29.07.2026 | 14,82 | 15,23 | 14,78 | 15,11 | 1,75% | 1.525.141,00 |
| 28.07.2026 | 14,74 | 15,02 | 14,69 | 14,85 | 0,75% | 1.164.726,00 |
| 27.07.2026 | 14,40 | 14,87 | 14,40 | 14,74 | 3,44% | 1.310.845,00 |
| 24.07.2026 | 14,45 | 14,48 | 14,20 | 14,25 | -1,11% | 1.198.566,00 |
| 23.07.2026 | 14,69 | 14,69 | 14,26 | 14,41 | -1,84% | 1.072.230,00 |
| 22.07.2026 | 14,73 | 14,80 | 14,56 | 14,68 | -0,07% | 1.705.641,00 |
| 21.07.2026 | 14,53 | 14,75 | 14,32 | 14,69 | 0,62% | 2.223.615,00 |
| 20.07.2026 | 14,68 | 14,77 | 14,50 | 14,60 | 0,69% | 1.701.802,00 |
| 17.07.2026 | 14,50 | 14,61 | 14,40 | 14,50 | -0,68% | 2.232.256,00 |
| 16.07.2026 | 14,33 | 14,89 | 14,22 | 14,60 | 2,60% | 3.376.033,00 |
| 15.07.2026 | 14,00 | 14,47 | 13,92 | 14,23 | 2,67% | 2.765.104,00 |
| 14.07.2026 | 13,96 | 14,06 | 13,73 | 13,86 | -0,43% | 1.842.674,00 |
| 13.07.2026 | 13,95 | 14,11 | 13,88 | 13,92 | -0,14% | 1.811.705,00 |
| 10.07.2026 | 13,98 | 14,23 | 13,93 | 13,94 | 0,65% | 1.826.699,00 |
| 09.07.2026 | 13,67 | 13,95 | 13,52 | 13,85 | 0,87% | 1.704.149,00 |
| 08.07.2026 | 13,91 | 14,10 | 13,72 | 13,73 | 1,40% | 2.064.507,00 |
| 07.07.2026 | 13,27 | 13,68 | 13,27 | 13,54 | 1,58% | 2.110.255,00 |
| 06.07.2026 | 13,44 | 13,50 | 13,17 | 13,33 | 0,53% | 3.168.016,00 |
| 02.07.2026 | 13,55 | 13,56 | 13,21 | 13,26 | -2,21% | 2.735.391,00 |
| 01.07.2026 | 13,26 | 13,63 | 13,26 | 13,56 | 2,26% | 4.175.855,00 |
| 30.06.2026 | 13,11 | 13,44 | 12,98 | 13,26 | 2,24% | 3.680.296,00 |
| 29.06.2026 | 13,11 | 13,31 | 12,96 | 12,97 | -1,29% | 4.050.513,00 |
| 26.06.2026 | 12,75 | 13,20 | 12,65 | 13,14 | 1,70% | 2.005.423,00 |
| 25.06.2026 | 13,19 | 13,29 | 12,85 | 12,92 | -3,58% | 2.932.644,00 |
| 24.06.2026 | 13,10 | 13,43 | 13,09 | 13,40 | 1,75% | 3.037.655,00 |
| 23.06.2026 | 13,00 | 13,25 | 13,00 | 13,17 | -0,53% | 2.007.086,00 |
| 22.06.2026 | 13,38 | 13,44 | 13,11 | 13,24 | -0,52% | 1.729.443,00 |
| 19.06.2026 | 13,31 | 13,31 | 13,30 | 13,31 | -0,16% | - |
| 18.06.2026 | 13,43 | 13,58 | 13,31 | 13,33 | -0,30% | 3.056.078,00 |
| 17.06.2026 | 13,60 | 13,75 | 13,27 | 13,37 | -2,27% | 2.511.197,00 |
| 16.06.2026 | 13,63 | 13,78 | 13,56 | 13,68 | -1,37% | 2.262.168,00 |
| 15.06.2026 | 14,11 | 14,11 | 13,87 | 13,87 | -0,36% | 1.901.782,00 |
| 12.06.2026 | 14,03 | 14,14 | 13,90 | 13,92 | 0,22% | 2.888.285,00 |
| 11.06.2026 | 13,61 | 13,96 | 13,48 | 13,89 | 1,31% | 3.332.770,00 |
| 10.06.2026 | 13,54 | 13,93 | 13,54 | 13,71 | 1,03% | 2.348.673,00 |
| 09.06.2026 | 13,85 | 13,91 | 13,44 | 13,57 | -0,95% | 2.951.244,00 |
| 08.06.2026 | 13,60 | 13,93 | 13,60 | 13,70 | 1,26% | 2.413.116,00 |
| 05.06.2026 | 13,83 | 13,94 | 13,52 | 13,53 | -2,31% | 2.859.088,00 |
| 04.06.2026 | 14,04 | 14,26 | 13,84 | 13,85 | -2,53% | 2.638.642,00 |
| 03.06.2026 | 14,25 | 14,26 | 14,02 | 14,21 | -2,00% | 2.424.897,00 |
| 02.06.2026 | 14,98 | 14,98 | 14,49 | 14,50 | 0,00% | 2.235.553,00 |
| 01.06.2026 | 14,43 | 14,59 | 14,17 | 14,50 | 1,97% | 2.500.878,00 |
| 29.05.2026 | 14,51 | 14,61 | 14,14 | 14,22 | -2,00% | 7.834.911,00 |
| 28.05.2026 | 14,12 | 14,53 | 13,99 | 14,51 | 0,48% | 2.386.375,00 |
| 27.05.2026 | 14,63 | 14,69 | 14,23 | 14,44 | -1,97% | 1.889.852,00 |
| 26.05.2026 | 14,55 | 14,96 | 14,42 | 14,73 | 2,22% | 2.961.352,00 |
| 22.05.2026 | 13,64 | 14,45 | 13,62 | 14,41 | -0,76% | 4.289.346,00 |
| 21.05.2026 | 14,00 | 14,70 | 13,94 | 14,52 | 2,11% | 6.080.646,00 |
| 20.05.2026 | 14,10 | 14,24 | 14,00 | 14,22 | 0,78% | 3.086.392,00 |
| 19.05.2026 | 13,95 | 14,19 | 13,92 | 14,11 | 1,22% | 2.053.789,00 |
| 18.05.2026 | 13,99 | 14,08 | 13,80 | 13,94 | -0,14% | 2.228.758,00 |
| 15.05.2026 | 14,04 | 14,17 | 13,92 | 13,96 | -1,34% | 1.912.505,00 |
| 14.05.2026 | 14,72 | 14,78 | 14,15 | 14,15 | -5,60% | 1.517.485,00 |
| 13.05.2026 | 14,54 | 15,23 | 14,40 | 14,99 | 2,88% | 2.832.745,00 |