40,550€
3,31%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 39,15 | 41,60 | 38,80 | 40,45 | 3,06% | 52.763,00 |
| 20.02.2025 | 37,85 | 40,95 | 37,50 | 39,25 | 4,39% | 36.255,00 |
| 19.02.2025 | 37,60 | 38,15 | 37,10 | 37,60 | 0,67% | 23.310,00 |
| 18.02.2025 | 38,30 | 38,70 | 37,10 | 37,35 | -4,11% | 30.948,00 |
| 17.02.2025 | 38,90 | 38,95 | 38,30 | 38,95 | -0,89% | 23.805,00 |
| 14.02.2025 | 38,55 | 40,25 | 38,55 | 39,30 | 3,83% | 36.027,00 |
| 13.02.2025 | 38,80 | 38,80 | 36,55 | 37,85 | 0,40% | 19.398,00 |
| 12.02.2025 | 38,65 | 38,80 | 37,65 | 37,70 | -3,95% | 31.028,00 |
| 11.02.2025 | 40,20 | 40,20 | 39,00 | 39,25 | -4,03% | 16.389,00 |
| 10.02.2025 | 40,20 | 41,00 | 39,50 | 40,90 | 5,68% | 24.342,00 |
| 07.02.2025 | 38,70 | 39,70 | 38,55 | 38,70 | 0,52% | 11.152,00 |
| 06.02.2025 | 38,90 | 39,35 | 38,40 | 38,50 | 0,39% | 11.378,00 |
| 05.02.2025 | 38,65 | 38,90 | 38,10 | 38,35 | -3,40% | 14.738,00 |
| 04.02.2025 | 40,10 | 40,70 | 39,70 | 39,70 | 2,19% | 10.089,00 |
| 03.02.2025 | 38,00 | 39,75 | 37,65 | 38,85 | -0,64% | 30.232,00 |
| 31.01.2025 | 40,95 | 40,95 | 38,95 | 39,10 | -3,58% | 20.869,00 |
| 30.01.2025 | 39,10 | 40,75 | 38,50 | 40,55 | 4,92% | 21.968,00 |
| 29.01.2025 | 39,45 | 39,85 | 38,60 | 38,65 | -2,03% | 40.228,00 |
| 28.01.2025 | 38,75 | 39,45 | 38,25 | 39,45 | 2,20% | 9.694,00 |
| 27.01.2025 | 38,70 | 38,95 | 37,60 | 38,60 | -0,39% | 18.349,00 |
| 24.01.2025 | 38,00 | 38,85 | 37,65 | 38,75 | 4,17% | 11.165,00 |
| 23.01.2025 | 37,25 | 37,40 | 36,85 | 37,20 | -0,93% | 12.334,00 |
| 22.01.2025 | 37,25 | 38,20 | 37,20 | 37,55 | 1,08% | 22.200,00 |
| 21.01.2025 | 39,00 | 39,40 | 36,80 | 37,15 | -3,63% | 24.942,00 |
| 20.01.2025 | 38,90 | 39,05 | 38,10 | 38,55 | 0,92% | 33.500,00 |
| 17.01.2025 | 36,40 | 38,20 | 36,05 | 38,20 | 10,72% | 50.370,00 |
| 16.01.2025 | 34,40 | 35,00 | 34,30 | 34,50 | 0,15% | 7.227,00 |
| 15.01.2025 | 33,70 | 34,60 | 33,70 | 34,45 | 2,53% | 6.180,00 |
| 14.01.2025 | 33,85 | 34,45 | 33,60 | 33,60 | 2,60% | 12.809,00 |
| 13.01.2025 | 32,35 | 32,85 | 32,15 | 32,75 | 1,39% | 9.133,00 |
| 10.01.2025 | 33,55 | 33,55 | 32,05 | 32,30 | -4,01% | 15.362,00 |
| 09.01.2025 | 33,65 | 33,90 | 33,15 | 33,65 | 0,00% | 3.353,00 |
| 08.01.2025 | 33,70 | 33,95 | 33,15 | 33,65 | -0,74% | 5.985,00 |
| 07.01.2025 | 33,30 | 34,15 | 33,05 | 33,90 | -0,15% | 7.143,00 |
| 06.01.2025 | 33,95 | 34,95 | 33,70 | 33,95 | -1,31% | 9.037,00 |
| 03.01.2025 | 33,50 | 34,40 | 33,25 | 34,40 | 2,84% | 8.010,00 |
| 02.01.2025 | 33,30 | 33,75 | 32,85 | 33,45 | 0,60% | 14.436,00 |
| 30.12.2024 | 33,35 | 33,45 | 33,15 | 33,25 | -1,34% | 5.111,00 |
| 27.12.2024 | 34,60 | 34,60 | 33,25 | 33,70 | -3,71% | 25.209,00 |
| 23.12.2024 | 34,45 | 35,00 | 34,35 | 35,00 | 2,04% | 14.898,00 |
| 20.12.2024 | 34,65 | 34,65 | 33,60 | 34,30 | -0,87% | 15.971,00 |
| 19.12.2024 | 35,05 | 35,45 | 34,60 | 34,60 | -1,28% | 6.020,00 |
| 18.12.2024 | 35,10 | 35,80 | 35,05 | 35,05 | -1,82% | 6.292,00 |
| 17.12.2024 | 34,95 | 35,80 | 34,75 | 35,70 | 2,00% | 9.645,00 |
| 16.12.2024 | 35,00 | 35,40 | 34,60 | 35,00 | -0,99% | 8.332,00 |
| 13.12.2024 | 35,80 | 35,80 | 35,30 | 35,35 | -3,15% | 9.129,00 |
| 12.12.2024 | 36,75 | 36,75 | 35,25 | 36,50 | 0,00% | 27.608,00 |
| 11.12.2024 | 36,55 | 36,85 | 36,15 | 36,50 | -3,44% | 29.561,00 |
| 10.12.2024 | 37,70 | 38,10 | 37,05 | 37,80 | -2,83% | 34.789,00 |
| 09.12.2024 | 35,10 | 40,20 | 35,05 | 38,90 | 10,04% | 73.820,00 |
| 06.12.2024 | 35,10 | 35,95 | 35,10 | 35,35 | 2,76% | 14.792,00 |
| 05.12.2024 | 34,35 | 34,80 | 34,35 | 34,40 | 0,88% | 11.903,00 |
| 04.12.2024 | 34,90 | 35,05 | 33,70 | 34,10 | -3,67% | 11.658,00 |
| 03.12.2024 | 35,70 | 35,80 | 34,95 | 35,40 | -0,70% | 19.366,00 |
| 02.12.2024 | 35,90 | 36,35 | 35,65 | 35,65 | 0,85% | 16.102,00 |
| 29.11.2024 | 34,85 | 35,60 | 34,70 | 35,35 | 0,14% | 9.998,00 |
| 28.11.2024 | 35,20 | 35,90 | 34,65 | 35,30 | 0,28% | 12.875,00 |
| 27.11.2024 | 34,75 | 35,35 | 34,60 | 35,20 | 4,14% | 17.054,00 |
| 26.11.2024 | 33,15 | 33,95 | 33,15 | 33,80 | 2,42% | 11.027,00 |
| 25.11.2024 | 32,80 | 33,05 | 32,40 | 33,00 | -0,75% | 12.090,00 |
| 22.11.2024 | 33,60 | 33,95 | 33,20 | 33,25 | -1,63% | 8.110,00 |
| 21.11.2024 | 33,65 | 33,88 | 33,15 | 33,80 | 1,35% | - |
| 20.11.2024 | 33,70 | 33,80 | 33,20 | 33,35 | 0,76% | 10.483,00 |
| 19.11.2024 | 33,55 | 33,55 | 32,70 | 33,10 | -1,19% | 10.176,00 |