17,496$
-0,76%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 17,34 | 17,46 | 16,77 | 16,96 | -2,14% | 2.248.539,00 |
| 14.08.2025 | 17,15 | 17,47 | 15,95 | 17,33 | 5,93% | 5.496.783,00 |
| 13.08.2025 | 16,07 | 16,37 | 15,94 | 16,36 | 4,20% | 4.162.168,00 |
| 12.08.2025 | 15,37 | 15,81 | 15,30 | 15,70 | 2,61% | 1.560.631,00 |
| 11.08.2025 | 15,36 | 15,43 | 15,22 | 15,30 | -0,26% | 1.636.053,00 |
| 08.08.2025 | 15,10 | 15,37 | 14,93 | 15,34 | 1,46% | 3.532.330,00 |
| 07.08.2025 | 15,31 | 15,37 | 15,03 | 15,12 | -0,92% | 2.934.304,00 |
| 06.08.2025 | 15,43 | 15,44 | 15,13 | 15,26 | -0,59% | 1.313.059,00 |
| 05.08.2025 | 15,49 | 15,53 | 15,20 | 15,35 | -0,78% | 2.905.219,00 |
| 04.08.2025 | 15,22 | 15,50 | 15,22 | 15,47 | 2,31% | 1.983.731,00 |
| 01.08.2025 | 14,90 | 15,19 | 14,85 | 15,12 | 0,20% | 2.939.724,00 |
| 31.07.2025 | 15,20 | 15,20 | 14,91 | 15,09 | 0,07% | 2.861.815,00 |
| 30.07.2025 | 15,33 | 15,49 | 15,08 | 15,08 | -2,71% | 935.475,00 |
| 29.07.2025 | 15,69 | 15,72 | 15,49 | 15,50 | -0,90% | 1.357.862,00 |
| 28.07.2025 | 15,97 | 16,07 | 15,64 | 15,64 | -2,13% | 2.877.445,00 |
| 25.07.2025 | 16,10 | 16,13 | 15,88 | 15,98 | -0,93% | 1.181.412,00 |
| 24.07.2025 | 16,40 | 16,47 | 16,10 | 16,13 | -2,06% | 2.062.700,00 |
| 23.07.2025 | 16,45 | 16,66 | 16,42 | 16,47 | 1,23% | 2.576.324,00 |
| 22.07.2025 | 15,80 | 16,29 | 15,77 | 16,27 | 3,17% | 3.489.029,00 |
| 21.07.2025 | 15,84 | 15,98 | 15,70 | 15,77 | -0,19% | 1.871.302,00 |
| 18.07.2025 | 15,58 | 15,98 | 15,44 | 15,80 | 3,20% | 2.117.454,00 |
| 17.07.2025 | 14,98 | 15,32 | 14,96 | 15,31 | 1,26% | 3.802.015,00 |
| 16.07.2025 | 15,49 | 15,50 | 14,95 | 15,12 | -2,95% | 2.349.596,00 |
| 15.07.2025 | 15,38 | 15,85 | 15,30 | 15,58 | 3,11% | 4.531.848,00 |
| 14.07.2025 | 15,11 | 15,23 | 15,01 | 15,11 | -0,59% | 1.992.723,00 |
| 11.07.2025 | 14,91 | 15,20 | 14,86 | 15,20 | 1,27% | 3.897.051,00 |
| 10.07.2025 | 15,09 | 15,19 | 14,99 | 15,01 | -0,40% | 1.253.252,00 |
| 09.07.2025 | 14,98 | 15,07 | 14,79 | 15,07 | 0,74% | 3.307.740,00 |
| 08.07.2025 | 15,09 | 15,37 | 14,95 | 14,96 | 0,00% | 2.993.393,00 |
| 07.07.2025 | 14,99 | 15,11 | 14,85 | 14,96 | -0,20% | 3.104.960,00 |
| 03.07.2025 | 14,95 | 15,07 | 14,91 | 14,99 | -0,53% | 991.947,00 |
| 02.07.2025 | 15,11 | 15,19 | 14,90 | 15,07 | -0,20% | 3.966.479,00 |
| 01.07.2025 | 15,12 | 15,17 | 15,02 | 15,10 | 0,33% | 1.659.231,00 |
| 30.06.2025 | 14,70 | 15,09 | 14,66 | 15,05 | -0,46% | 2.634.932,00 |
| 27.06.2025 | 14,85 | 15,13 | 14,78 | 15,12 | 2,09% | 2.006.460,00 |
| 26.06.2025 | 14,98 | 14,98 | 14,71 | 14,81 | 0,00% | 3.587.641,00 |
| 25.06.2025 | 14,99 | 15,03 | 14,56 | 14,81 | -1,46% | 3.567.815,00 |
| 24.06.2025 | 14,79 | 15,04 | 14,74 | 15,03 | 2,73% | 2.389.801,00 |
| 23.06.2025 | 14,74 | 14,81 | 14,21 | 14,63 | -1,61% | 3.966.373,00 |
| 20.06.2025 | 14,99 | 15,00 | 14,61 | 14,87 | 1,02% | 4.305.587,00 |
| 18.06.2025 | 14,75 | 14,96 | 14,62 | 14,72 | -0,88% | 2.717.251,00 |
| 17.06.2025 | 14,97 | 15,07 | 14,82 | 14,85 | -1,13% | 2.777.910,00 |
| 16.06.2025 | 15,00 | 15,22 | 14,88 | 15,02 | 1,35% | 1.705.771,00 |
| 13.06.2025 | 14,69 | 15,03 | 14,59 | 14,82 | -0,94% | 4.742.958,00 |
| 12.06.2025 | 14,93 | 15,03 | 14,76 | 14,96 | -0,27% | 2.516.472,00 |
| 11.06.2025 | 15,19 | 15,23 | 14,96 | 15,00 | -0,33% | 2.304.371,00 |