15,341$
-2,16%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 15,37 | 15,44 | 14,93 | 15,35 | -2,10% | 3.202.382,00 |
| 31.03.2025 | 15,91 | 15,99 | 15,58 | 15,68 | -2,79% | 3.141.481,00 |
| 28.03.2025 | 16,29 | 16,39 | 15,95 | 16,13 | -2,24% | 1.664.330,00 |
| 27.03.2025 | 16,36 | 16,85 | 16,28 | 16,50 | 1,04% | 1.616.444,00 |
| 26.03.2025 | 16,14 | 16,45 | 16,05 | 16,33 | 1,68% | 2.123.607,00 |
| 25.03.2025 | 16,26 | 16,64 | 15,96 | 16,06 | -2,13% | 1.940.811,00 |
| 24.03.2025 | 16,44 | 16,56 | 16,20 | 16,41 | 0,74% | 2.005.209,00 |
| 21.03.2025 | 16,29 | 16,55 | 16,17 | 16,29 | -2,10% | 5.000.340,00 |
| 20.03.2025 | 16,52 | 17,00 | 16,37 | 16,64 | -1,83% | 4.171.664,00 |
| 19.03.2025 | 17,38 | 17,40 | 16,84 | 16,95 | -2,31% | 3.241.115,00 |
| 18.03.2025 | 17,80 | 17,94 | 17,28 | 17,35 | -2,03% | 4.433.694,00 |
| 17.03.2025 | 16,71 | 17,85 | 16,68 | 17,71 | 5,29% | 4.978.043,00 |
| 14.03.2025 | 17,18 | 17,25 | 16,57 | 16,82 | 0,42% | 2.415.558,00 |
| 13.03.2025 | 16,22 | 16,87 | 16,19 | 16,75 | 2,07% | 2.584.005,00 |
| 12.03.2025 | 16,50 | 16,52 | 16,20 | 16,41 | -0,49% | 1.845.680,00 |
| 11.03.2025 | 16,84 | 17,03 | 16,33 | 16,49 | -0,24% | 2.132.150,00 |
| 10.03.2025 | 16,82 | 17,07 | 16,46 | 16,53 | -3,33% | 4.091.026,00 |
| 07.03.2025 | 16,83 | 17,20 | 16,77 | 17,10 | 1,12% | 3.850.627,00 |
| 06.03.2025 | 16,99 | 17,01 | 16,62 | 16,91 | 0,12% | 5.204.695,00 |
| 05.03.2025 | 16,28 | 16,96 | 16,28 | 16,89 | 5,76% | 4.564.156,00 |
| 04.03.2025 | 15,19 | 15,99 | 15,09 | 15,97 | 4,65% | 4.114.331,00 |
| 03.03.2025 | 15,80 | 15,80 | 15,20 | 15,26 | -2,93% | 4.777.488,00 |
| 28.02.2025 | 15,61 | 16,00 | 15,39 | 15,72 | -2,24% | 7.262.860,00 |
| 27.02.2025 | 15,80 | 16,40 | 15,60 | 16,08 | 1,39% | 5.193.879,00 |
| 26.02.2025 | 15,48 | 16,00 | 15,14 | 15,86 | 4,76% | 6.486.282,00 |
| 25.02.2025 | 14,66 | 15,26 | 14,48 | 15,14 | 6,39% | 9.394.010,00 |
| 24.02.2025 | 13,62 | 14,35 | 13,31 | 14,23 | -3,39% | 5.050.816,00 |
| 21.02.2025 | 15,00 | 15,09 | 14,08 | 14,73 | 1,38% | 7.650.891,00 |
| 20.02.2025 | 14,69 | 15,25 | 14,17 | 14,53 | -0,27% | 5.089.364,00 |
| 19.02.2025 | 14,62 | 14,69 | 14,37 | 14,57 | -1,09% | 3.123.733,00 |
| 18.02.2025 | 15,40 | 15,40 | 14,46 | 14,73 | -4,27% | 4.810.204,00 |
| 17.02.2025 | 15,39 | 15,39 | 15,37 | 15,39 | 0,04% | - |
| 14.02.2025 | 16,03 | 16,04 | 15,05 | 15,38 | -0,65% | 3.497.163,00 |
| 13.02.2025 | 14,84 | 15,50 | 14,84 | 15,48 | 3,75% | 3.483.495,00 |
| 12.02.2025 | 15,11 | 15,11 | 14,36 | 14,92 | -0,86% | 4.209.706,00 |
| 11.02.2025 | 15,09 | 15,29 | 14,99 | 15,05 | -1,63% | 3.522.457,00 |
| 10.02.2025 | 15,34 | 15,89 | 15,11 | 15,30 | 2,20% | 4.229.722,00 |
| 07.02.2025 | 15,13 | 15,42 | 14,88 | 14,97 | -1,64% | 4.032.407,00 |
| 06.02.2025 | 14,67 | 15,30 | 14,67 | 15,22 | 5,92% | 3.096.767,00 |
| 05.02.2025 | 14,59 | 14,61 | 14,23 | 14,37 | -3,17% | 2.232.784,00 |
| 04.02.2025 | 14,15 | 14,91 | 14,15 | 14,84 | 6,84% | 2.735.619,00 |
| 03.02.2025 | 13,95 | 14,11 | 13,47 | 13,89 | -3,34% | 3.517.812,00 |
| 31.01.2025 | 14,81 | 14,88 | 14,20 | 14,37 | -4,01% | 2.405.176,00 |
| 30.01.2025 | 14,40 | 15,15 | 14,39 | 14,97 | 3,89% | 1.807.254,00 |
| 29.01.2025 | 14,84 | 14,97 | 14,36 | 14,41 | -2,64% | 2.075.001,00 |
| 28.01.2025 | 14,90 | 14,90 | 14,33 | 14,80 | -1,27% | 1.346.041,00 |
| 27.01.2025 | 14,86 | 15,18 | 14,71 | 14,99 | 1,90% | 3.097.385,00 |
| 24.01.2025 | 14,40 | 14,78 | 14,39 | 14,71 | 2,15% | 3.118.889,00 |
| 23.01.2025 | 13,92 | 14,44 | 13,92 | 14,40 | 3,67% | 2.625.048,00 |
| 22.01.2025 | 13,60 | 13,92 | 13,37 | 13,89 | 1,83% | 4.168.306,00 |
| 21.01.2025 | 13,62 | 13,72 | 13,35 | 13,64 | 1,34% | 2.941.357,00 |
| 17.01.2025 | 13,25 | 13,60 | 13,17 | 13,46 | 2,20% | 2.527.721,00 |
| 16.01.2025 | 13,19 | 13,21 | 12,98 | 13,17 | -0,75% | 2.078.277,00 |
| 15.01.2025 | 13,12 | 13,30 | 13,04 | 13,27 | 2,23% | 1.942.771,00 |
| 14.01.2025 | 12,90 | 13,06 | 12,78 | 12,98 | 2,37% | 2.896.297,00 |
| 13.01.2025 | 13,00 | 13,06 | 12,61 | 12,68 | -2,31% | 4.487.873,00 |
| 10.01.2025 | 13,14 | 13,24 | 12,94 | 12,98 | -1,22% | 5.400.821,00 |
| 08.01.2025 | 12,87 | 13,16 | 12,76 | 13,14 | 1,08% | 5.507.392,00 |
| 07.01.2025 | 13,22 | 13,48 | 12,98 | 13,00 | -1,52% | 5.705.325,00 |
| 06.01.2025 | 13,34 | 13,42 | 13,10 | 13,20 | 0,00% | 5.089.276,00 |
| 03.01.2025 | 13,14 | 13,30 | 13,04 | 13,20 | 0,99% | 1.370.599,00 |
| 02.01.2025 | 13,40 | 13,41 | 13,04 | 13,07 | -2,97% | 1.812.619,00 |
| 31.12.2024 | 13,30 | 13,48 | 13,00 | 13,47 | 1,43% | 3.013.818,00 |
| 30.12.2024 | 13,51 | 13,51 | 13,07 | 13,28 | -0,38% | 3.595.195,00 |
| 27.12.2024 | 13,50 | 13,51 | 13,22 | 13,33 | -2,13% | 1.866.619,00 |
| 26.12.2024 | 13,60 | 13,72 | 13,52 | 13,62 | -0,07% | 987.008,00 |
| 24.12.2024 | 13,67 | 13,74 | 13,53 | 13,63 | 0,15% | 315.081,00 |
| 23.12.2024 | 13,54 | 13,75 | 13,42 | 13,61 | 0,22% | 963.964,00 |
| 20.12.2024 | 13,23 | 13,60 | 13,21 | 13,58 | 1,72% | 2.575.018,00 |
| 19.12.2024 | 13,43 | 13,68 | 13,26 | 13,35 | -0,30% | 1.737.811,00 |
| 18.12.2024 | 13,41 | 13,74 | 13,33 | 13,39 | -0,15% | 2.627.708,00 |
| 17.12.2024 | 13,31 | 13,49 | 13,15 | 13,41 | 1,51% | 4.931.703,00 |
| 16.12.2024 | 13,50 | 13,84 | 13,20 | 13,21 | -2,94% | 4.127.236,00 |
| 13.12.2024 | 13,55 | 13,70 | 13,26 | 13,61 | -0,87% | 4.165.593,00 |
| 12.12.2024 | 13,70 | 13,81 | 13,45 | 13,73 | -0,36% | 3.000.531,00 |
| 11.12.2024 | 14,11 | 14,30 | 13,67 | 13,78 | -4,11% | 2.942.812,00 |
| 10.12.2024 | 14,16 | 14,59 | 14,01 | 14,37 | -1,71% | 3.796.980,00 |
| 09.12.2024 | 13,95 | 14,78 | 13,80 | 14,62 | 11,69% | 4.201.573,00 |
| 06.12.2024 | 13,48 | 13,63 | 13,03 | 13,09 | -1,13% | 2.049.291,00 |
| 05.12.2024 | 13,28 | 13,42 | 13,21 | 13,24 | -0,15% | 1.252.574,00 |
| 04.12.2024 | 13,79 | 13,88 | 13,16 | 13,26 | -4,33% | 1.898.027,00 |
| 03.12.2024 | 13,72 | 14,21 | 13,70 | 13,86 | 0,87% | 2.373.862,00 |
| 02.12.2024 | 13,76 | 13,81 | 13,58 | 13,74 | -0,51% | 2.510.788,00 |
| 29.11.2024 | 13,47 | 13,84 | 13,31 | 13,81 | 1,77% | 1.876.550,00 |
| 27.11.2024 | 13,50 | 13,75 | 13,47 | 13,57 | 3,27% | 1.996.262,00 |
| 26.11.2024 | 13,45 | 13,47 | 12,87 | 13,14 | -2,95% | 3.120.787,00 |
| 25.11.2024 | 13,36 | 13,77 | 13,20 | 13,54 | 2,27% | 7.887.380,00 |
| 22.11.2024 | 13,26 | 13,48 | 13,15 | 13,24 | -1,78% | 3.169.745,00 |
| 21.11.2024 | 13,27 | 13,49 | 12,92 | 13,48 | -0,44% | 4.174.879,00 |
| 20.11.2024 | 13,41 | 13,56 | 13,20 | 13,54 | 2,11% | 2.632.493,00 |
| 19.11.2024 | 13,58 | 14,10 | 13,23 | 13,26 | -4,47% | 3.827.686,00 |
| 18.11.2024 | 14,03 | 14,06 | 13,73 | 13,88 | -0,36% | 3.873.364,00 |
| 15.11.2024 | 14,05 | 14,16 | 13,89 | 13,93 | -0,21% | 1.951.799,00 |
| 14.11.2024 | 13,75 | 14,04 | 13,68 | 13,96 | 0,14% | 2.662.561,00 |
| 13.11.2024 | 13,96 | 14,07 | 13,82 | 13,94 | 0,58% | 2.963.735,00 |
| 12.11.2024 | 13,62 | 13,98 | 13,52 | 13,86 | -0,79% | 3.231.420,00 |
| 11.11.2024 | 13,80 | 14,04 | 13,64 | 13,97 | 0,00% | 3.495.556,00 |
| 08.11.2024 | 14,41 | 14,48 | 13,96 | 13,97 | -5,48% | 3.637.423,00 |
| 07.11.2024 | 14,89 | 15,12 | 14,61 | 14,78 | 0,68% | 2.976.026,00 |
| 06.11.2024 | 14,49 | 14,71 | 14,04 | 14,68 | 0,69% | 2.827.557,00 |