14,178$
-5,41%
Echtzeit-Aktienkurs Vipshop Holdings Limited
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 14,72 | 14,78 | 14,15 | 14,15 | -5,60% | 1.515.103,00 |
| 13.05.2026 | 14,54 | 15,23 | 14,40 | 14,99 | 2,88% | 2.832.745,00 |
| 12.05.2026 | 14,65 | 14,77 | 14,21 | 14,57 | -0,48% | 3.055.945,00 |
| 11.05.2026 | 14,38 | 14,90 | 14,38 | 14,64 | 1,24% | 3.619.869,00 |
| 08.05.2026 | 14,61 | 14,72 | 14,44 | 14,46 | -0,55% | 1.603.361,00 |
| 07.05.2026 | 14,69 | 14,79 | 14,50 | 14,54 | -1,29% | 2.257.961,00 |
| 06.05.2026 | 14,29 | 14,84 | 14,29 | 14,73 | 4,32% | 3.156.377,00 |
| 05.05.2026 | 14,35 | 14,35 | 14,09 | 14,12 | -1,05% | 964.457,00 |
| 04.05.2026 | 14,47 | 14,64 | 14,26 | 14,27 | -1,72% | 1.192.444,00 |
| 01.05.2026 | 14,42 | 14,63 | 14,30 | 14,52 | 0,90% | 1.384.183,00 |
| 30.04.2026 | 14,22 | 14,45 | 14,09 | 14,39 | 1,77% | 1.550.633,00 |
| 29.04.2026 | 14,15 | 14,31 | 14,09 | 14,14 | 0,07% | 1.326.512,00 |
| 28.04.2026 | 14,53 | 14,65 | 14,10 | 14,13 | -2,15% | 1.493.758,00 |
| 27.04.2026 | 14,26 | 14,49 | 14,26 | 14,44 | 0,56% | 1.718.841,00 |
| 24.04.2026 | 14,29 | 14,42 | 14,07 | 14,36 | 0,77% | 1.203.992,00 |
| 23.04.2026 | 14,54 | 14,58 | 14,12 | 14,25 | -2,60% | 2.110.797,00 |
| 22.04.2026 | 14,79 | 14,95 | 14,61 | 14,63 | -0,75% | 2.032.766,00 |
| 21.04.2026 | 15,35 | 15,56 | 14,64 | 14,74 | -3,79% | 1.828.350,00 |
| 20.04.2026 | 15,50 | 15,62 | 15,31 | 15,32 | -1,73% | 1.400.548,00 |
| 17.04.2026 | 15,35 | 15,87 | 15,30 | 15,59 | 1,90% | 1.439.097,00 |
| 16.04.2026 | 15,24 | 15,63 | 15,17 | 15,30 | 1,32% | 1.443.016,00 |
| 15.04.2026 | 14,86 | 15,33 | 14,77 | 15,10 | 1,55% | 1.636.352,00 |
| 14.04.2026 | 14,82 | 15,19 | 14,82 | 14,87 | 0,34% | 1.462.602,00 |
| 13.04.2026 | 14,94 | 15,01 | 14,71 | 14,82 | -1,66% | 2.116.721,00 |
| 10.04.2026 | 15,00 | 15,32 | 15,00 | 15,07 | -3,09% | 1.872.399,00 |
| 09.04.2026 | 15,20 | 15,65 | 15,12 | 15,55 | 0,71% | 1.939.673,00 |
| 08.04.2026 | 15,41 | 15,84 | 15,25 | 15,44 | 3,07% | 2.621.852,00 |
| 07.04.2026 | 15,01 | 15,15 | 14,88 | 14,98 | -0,27% | 1.926.186,00 |
| 06.04.2026 | 15,02 | 15,14 | 14,80 | 15,02 | 0,13% | 2.419.214,00 |
| 02.04.2026 | 15,07 | 15,10 | 14,72 | 15,00 | -0,13% | 3.466.354,00 |
| 01.04.2026 | 15,62 | 15,62 | 14,88 | 15,02 | -4,45% | 3.878.192,00 |
| 31.03.2026 | 15,70 | 15,88 | 15,33 | 15,72 | -1,75% | 4.268.899,00 |
| 30.03.2026 | 16,36 | 16,70 | 16,00 | 16,00 | -0,68% | 3.082.322,00 |
| 27.03.2026 | 16,05 | 16,29 | 15,94 | 16,11 | -0,43% | 2.089.670,00 |
| 26.03.2026 | 15,91 | 16,47 | 15,91 | 16,18 | 0,06% | 4.814.931,00 |
| 25.03.2026 | 15,98 | 16,41 | 15,97 | 16,17 | 4,26% | 2.225.916,00 |
| 24.03.2026 | 15,37 | 15,61 | 15,21 | 15,51 | -0,70% | 1.951.589,00 |
| 23.03.2026 | 15,54 | 15,90 | 15,39 | 15,62 | 1,49% | 1.935.905,00 |
| 20.03.2026 | 15,49 | 15,69 | 15,31 | 15,39 | -1,54% | 2.436.580,00 |
| 19.03.2026 | 15,23 | 15,68 | 14,91 | 15,63 | 1,10% | 1.755.098,00 |
| 18.03.2026 | 15,81 | 16,13 | 15,46 | 15,46 | -2,77% | 1.696.485,00 |
| 17.03.2026 | 15,96 | 16,15 | 15,81 | 15,90 | -0,19% | 1.203.204,00 |
| 16.03.2026 | 16,37 | 16,49 | 15,91 | 15,93 | -0,44% | 1.996.351,00 |
| 13.03.2026 | 15,96 | 16,16 | 15,75 | 16,00 | 1,91% | 1.176.206,00 |
| 12.03.2026 | 15,90 | 16,08 | 15,69 | 15,70 | -1,51% | 1.659.693,00 |
| 11.03.2026 | 16,23 | 16,36 | 15,80 | 15,94 | -2,98% | 1.384.324,00 |
| 10.03.2026 | 16,38 | 17,01 | 16,26 | 16,43 | 0,98% | 2.296.003,00 |
| 09.03.2026 | 15,80 | 16,31 | 15,56 | 16,27 | 2,01% | 2.964.336,00 |
| 06.03.2026 | 15,99 | 16,23 | 15,81 | 15,95 | -0,13% | 1.833.534,00 |
| 05.03.2026 | 15,57 | 15,99 | 15,39 | 15,97 | 1,08% | 2.070.098,00 |
| 04.03.2026 | 15,80 | 16,07 | 15,69 | 15,80 | 0,83% | 2.921.501,00 |
| 03.03.2026 | 16,19 | 16,27 | 15,54 | 15,67 | -6,67% | 3.548.207,00 |
| 02.03.2026 | 16,96 | 17,11 | 16,42 | 16,79 | -3,62% | 1.685.239,00 |
| 27.02.2026 | 18,23 | 18,26 | 17,26 | 17,42 | -3,86% | 3.607.086,00 |
| 26.02.2026 | 17,99 | 18,60 | 17,40 | 18,12 | 2,08% | 2.457.354,00 |
| 25.02.2026 | 17,45 | 17,88 | 17,42 | 17,75 | 1,89% | 2.000.818,00 |
| 24.02.2026 | 16,93 | 17,47 | 16,78 | 17,42 | 2,59% | 1.226.683,00 |
| 23.02.2026 | 17,70 | 17,83 | 16,94 | 16,98 | -4,07% | 1.478.666,00 |
| 20.02.2026 | 17,28 | 17,89 | 17,25 | 17,70 | 1,26% | 980.300,00 |
| 19.02.2026 | 17,43 | 17,51 | 17,31 | 17,48 | 0,17% | 819.357,00 |
| 18.02.2026 | 17,60 | 17,69 | 17,39 | 17,45 | -0,80% | 971.771,00 |
| 17.02.2026 | 17,50 | 17,96 | 17,39 | 17,59 | 0,29% | 1.623.836,00 |
| 13.02.2026 | 17,25 | 17,78 | 17,21 | 17,54 | 1,45% | 937.365,00 |
| 12.02.2026 | 17,52 | 17,62 | 16,97 | 17,29 | -1,54% | 1.484.743,00 |
| 11.02.2026 | 17,50 | 17,80 | 17,43 | 17,56 | 0,06% | 1.970.017,00 |
| 10.02.2026 | 17,86 | 18,04 | 17,54 | 17,55 | -2,12% | 1.805.711,00 |
| 09.02.2026 | 17,88 | 18,23 | 17,81 | 17,93 | -0,17% | 2.426.580,00 |
| 06.02.2026 | 17,42 | 18,09 | 17,42 | 17,96 | 3,76% | 2.254.025,00 |
| 05.02.2026 | 16,73 | 17,35 | 16,73 | 17,31 | 3,28% | 2.630.884,00 |
| 04.02.2026 | 17,19 | 17,24 | 16,73 | 16,76 | -2,39% | 1.374.614,00 |
| 03.02.2026 | 17,11 | 17,31 | 17,01 | 17,17 | -0,41% | 1.556.849,00 |
| 02.02.2026 | 17,16 | 17,39 | 16,89 | 17,24 | 0,76% | 2.264.826,00 |
| 30.01.2026 | 17,26 | 17,63 | 17,10 | 17,11 | -2,23% | 1.512.557,00 |
| 29.01.2026 | 17,70 | 18,01 | 17,31 | 17,50 | -0,96% | 1.847.610,00 |
| 28.01.2026 | 17,76 | 17,86 | 17,54 | 17,67 | 0,28% | 2.075.986,00 |
| 27.01.2026 | 17,54 | 17,74 | 17,41 | 17,62 | 1,44% | 2.144.765,00 |
| 26.01.2026 | 17,34 | 17,55 | 17,13 | 17,37 | -0,52% | 1.113.337,00 |
| 23.01.2026 | 17,31 | 17,48 | 17,12 | 17,46 | 0,23% | 1.178.894,00 |
| 22.01.2026 | 17,43 | 17,75 | 17,19 | 17,42 | 1,04% | 2.677.814,00 |
| 21.01.2026 | 17,37 | 17,61 | 17,02 | 17,24 | 0,29% | 2.804.494,00 |
| 20.01.2026 | 16,63 | 17,30 | 16,58 | 17,19 | 3,59% | 4.267.252,00 |
| 19.01.2026 | 16,52 | 16,59 | 16,52 | 16,59 | -0,69% | - |
| 16.01.2026 | 18,13 | 18,38 | 16,59 | 16,71 | -8,29% | 3.799.205,00 |
| 15.01.2026 | 18,58 | 18,67 | 18,14 | 18,22 | -1,25% | 4.318.361,00 |
| 14.01.2026 | 18,45 | 18,86 | 18,29 | 18,45 | -0,70% | 2.590.369,00 |
| 13.01.2026 | 18,52 | 18,66 | 18,21 | 18,58 | 0,11% | 2.675.579,00 |
| 12.01.2026 | 18,05 | 18,71 | 17,92 | 18,56 | 3,63% | 1.666.886,00 |
| 09.01.2026 | 18,24 | 18,34 | 17,82 | 17,91 | -2,40% | 1.723.192,00 |
| 08.01.2026 | 17,75 | 18,41 | 17,74 | 18,35 | 2,86% | 1.530.759,00 |
| 07.01.2026 | 17,86 | 17,99 | 17,75 | 17,84 | -0,50% | 1.653.242,00 |
| 06.01.2026 | 17,94 | 18,23 | 17,79 | 17,93 | 0,39% | 3.484.009,00 |
| 05.01.2026 | 17,65 | 18,07 | 17,13 | 17,86 | 0,85% | 2.759.706,00 |
| 02.01.2026 | 18,09 | 18,26 | 17,68 | 17,71 | 0,11% | 2.249.144,00 |
| 31.12.2025 | 17,81 | 18,01 | 17,68 | 17,69 | -1,83% | 2.902.320,00 |
| 30.12.2025 | 19,36 | 19,49 | 17,96 | 18,02 | -6,92% | 3.960.608,00 |
| 29.12.2025 | 19,21 | 19,37 | 19,10 | 19,36 | -0,51% | 1.854.707,00 |
| 26.12.2025 | 19,55 | 19,58 | 19,25 | 19,46 | -0,61% | 2.006.207,00 |
| 24.12.2025 | 19,33 | 19,74 | 19,28 | 19,58 | 0,41% | 1.470.312,00 |
| 23.12.2025 | 19,32 | 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% | 1.984.207,00 |