24,175€
0,94%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 23,85 | 24,35 | 23,85 | 24,20 | 1,04% | 11.996,00 |
| 08.10.2026 | 23,95 | 24,05 | 23,75 | 23,95 | -0,62% | 23.371,00 |
| 07.10.2026 | 23,80 | 24,15 | 23,60 | 24,10 | 2,12% | 15.797,00 |
| 06.10.2026 | 23,55 | 23,65 | 23,30 | 23,60 | 0,21% | 11.431,00 |
| 05.10.2026 | 22,95 | 23,60 | 22,95 | 23,55 | 2,84% | 14.838,00 |
| 02.10.2026 | 23,35 | 23,35 | 22,85 | 22,90 | -2,55% | 12.257,00 |
| 01.10.2026 | 23,70 | 23,80 | 23,30 | 23,50 | 0,00% | 11.634,00 |
| 30.09.2026 | 23,30 | 23,50 | 23,25 | 23,50 | 1,51% | 4.640,00 |
| 29.09.2026 | 23,15 | 23,45 | 22,95 | 23,15 | -1,49% | 5.821,00 |
| 28.09.2026 | 23,15 | 23,55 | 23,15 | 23,50 | 1,29% | 4.854,00 |
| 25.09.2026 | 23,15 | 23,35 | 23,15 | 23,20 | -1,28% | 4.411,00 |
| 24.09.2026 | 23,75 | 23,85 | 23,50 | 23,50 | -1,26% | 2.068,00 |
| 23.09.2026 | 23,85 | 23,90 | 23,60 | 23,80 | -0,83% | 2.233,00 |
| 22.09.2026 | 23,80 | 24,10 | 23,70 | 24,00 | 0,84% | 9.179,00 |
| 21.09.2026 | 23,55 | 23,80 | 23,30 | 23,80 | 1,49% | 13.702,00 |
| 18.09.2026 | 23,35 | 23,55 | 23,30 | 23,45 | 0,43% | 2.689,00 |
| 17.09.2026 | 23,25 | 23,50 | 23,25 | 23,35 | -0,21% | 3.144,00 |
| 16.09.2026 | 23,40 | 23,40 | 23,30 | 23,40 | -0,43% | 4.222,00 |
| 15.09.2026 | 23,50 | 23,75 | 23,40 | 23,50 | -0,84% | 7.996,00 |
| 14.09.2026 | 23,35 | 23,80 | 23,30 | 23,70 | 1,07% | 16.571,00 |
| 11.09.2026 | 23,15 | 23,55 | 23,15 | 23,45 | 0,64% | 8.268,00 |
| 10.09.2026 | 23,15 | 23,30 | 23,00 | 23,30 | 0,00% | 6.908,00 |
| 09.09.2026 | 23,40 | 23,50 | 23,10 | 23,30 | -2,10% | 18.328,00 |
| 08.09.2026 | 23,80 | 24,00 | 23,65 | 23,80 | 0,00% | 67.309,00 |
| 07.09.2026 | 24,05 | 24,05 | 23,80 | 23,80 | -2,06% | 1.495,00 |
| 04.09.2026 | 24,05 | 24,40 | 24,05 | 24,30 | 2,10% | 6.456,00 |
| 03.09.2026 | 23,60 | 23,90 | 23,45 | 23,80 | -0,83% | 9.500,00 |
| 02.09.2026 | 23,95 | 24,15 | 23,80 | 24,00 | 0,00% | 2.181,00 |
| 01.09.2026 | 24,15 | 24,20 | 23,80 | 24,00 | -1,44% | 22.002,00 |
| 31.08.2026 | 24,60 | 24,75 | 24,35 | 24,35 | -1,62% | 11.372,00 |
| 28.08.2026 | 24,25 | 24,75 | 24,25 | 24,75 | 1,23% | 9.239,00 |
| 27.08.2026 | 24,60 | 24,65 | 24,30 | 24,45 | -1,21% | 20.822,00 |
| 26.08.2026 | 25,10 | 25,10 | 24,65 | 24,75 | -1,39% | 10.998,00 |
| 25.08.2026 | 25,00 | 25,10 | 24,75 | 25,10 | 0,40% | 21.528,00 |
| 24.08.2026 | 24,85 | 25,15 | 24,65 | 25,00 | -0,60% | 12.818,00 |
| 21.08.2026 | 25,20 | 25,35 | 24,95 | 25,15 | -0,20% | 9.488,00 |
| 20.08.2026 | 25,45 | 25,50 | 24,80 | 25,20 | 0,40% | 8.866,00 |
| 19.08.2026 | 24,75 | 25,15 | 24,60 | 25,10 | 1,21% | 13.216,00 |
| 18.08.2026 | 24,45 | 24,80 | 24,20 | 24,80 | 0,81% | 14.919,00 |
| 17.08.2026 | 25,25 | 25,25 | 24,60 | 24,60 | -1,80% | 28.050,00 |
| 14.08.2026 | 24,50 | 25,15 | 24,20 | 25,05 | -1,76% | 36.264,00 |
| 13.08.2026 | 27,50 | 27,50 | 25,05 | 25,50 | -6,76% | 55.076,00 |
| 12.08.2026 | 27,10 | 27,35 | 26,90 | 27,35 | -0,91% | 41.536,00 |
| 11.08.2026 | 28,15 | 28,20 | 27,45 | 27,60 | -4,66% | 15.576,00 |
| 10.08.2026 | 28,50 | 28,95 | 28,45 | 28,95 | 1,76% | 20.804,00 |
| 07.08.2026 | 28,05 | 28,50 | 28,00 | 28,45 | 0,35% | 7.119,00 |
| 06.08.2026 | 28,10 | 28,35 | 27,80 | 28,35 | 0,71% | 5.031,00 |
| 05.08.2026 | 28,45 | 28,65 | 28,10 | 28,15 | -1,23% | 8.262,00 |
| 04.08.2026 | 28,40 | 28,60 | 28,30 | 28,50 | -0,52% | 6.359,00 |
| 03.08.2026 | 28,35 | 28,80 | 28,35 | 28,65 | 0,17% | 37.724,00 |
| 31.07.2026 | 28,10 | 28,60 | 27,90 | 28,60 | 2,88% | 22.338,00 |
| 30.07.2026 | 28,40 | 28,65 | 27,65 | 27,80 | -1,24% | 21.166,00 |
| 29.07.2026 | 28,30 | 28,50 | 27,90 | 28,15 | 1,26% | 36.667,00 |
| 28.07.2026 | 27,70 | 28,20 | 27,10 | 27,80 | 2,39% | 20.463,00 |
| 27.07.2026 | 26,85 | 27,20 | 26,55 | 27,15 | 2,26% | 8.439,00 |
| 24.07.2026 | 26,25 | 26,75 | 26,15 | 26,55 | 0,76% | 31.130,00 |
| 23.07.2026 | 26,70 | 26,70 | 26,30 | 26,35 | 0,00% | 4.099,00 |
| 22.07.2026 | 26,25 | 26,60 | 26,25 | 26,35 | -1,50% | 10.310,00 |
| 21.07.2026 | 27,00 | 27,25 | 26,60 | 26,75 | -0,56% | 7.269,00 |
| 20.07.2026 | 26,40 | 26,95 | 26,40 | 26,90 | 3,46% | 9.521,00 |
| 17.07.2026 | 25,70 | 26,05 | 25,65 | 26,00 | 0,39% | 5.681,00 |
| 16.07.2026 | 26,40 | 26,40 | 25,75 | 25,90 | 1,17% | 10.661,00 |
| 15.07.2026 | 25,75 | 26,20 | 25,50 | 25,60 | 1,59% | 15.230,00 |
| 14.07.2026 | 25,50 | 25,60 | 25,20 | 25,20 | -0,40% | 7.267,00 |
| 13.07.2026 | 25,20 | 25,60 | 25,05 | 25,30 | 2,43% | 8.560,00 |
| 10.07.2026 | 24,50 | 24,95 | 24,50 | 24,70 | 1,44% | 5.853,00 |
| 09.07.2026 | 24,30 | 24,35 | 23,90 | 24,35 | 0,41% | 6.656,00 |
| 08.07.2026 | 23,90 | 24,45 | 23,80 | 24,25 | 4,08% | 19.188,00 |
| 07.07.2026 | 23,25 | 23,75 | 23,15 | 23,30 | -0,85% | 9.424,00 |
| 06.07.2026 | 23,50 | 23,60 | 23,25 | 23,50 | -0,21% | 10.534,00 |
| 03.07.2026 | 23,35 | 23,80 | 23,20 | 23,55 | 1,29% | 3.500,00 |
| 02.07.2026 | 23,05 | 23,25 | 22,85 | 23,25 | 0,43% | 8.123,00 |
| 01.07.2026 | 22,15 | 23,25 | 22,15 | 23,15 | 4,04% | 10.765,00 |
| 30.06.2026 | 21,90 | 22,45 | 21,90 | 22,25 | 0,45% | 13.964,00 |
| 29.06.2026 | 22,50 | 22,75 | 21,95 | 22,15 | -0,23% | 18.113,00 |
| 26.06.2026 | 21,70 | 22,20 | 21,50 | 22,20 | 0,45% | 25.607,00 |
| 25.06.2026 | 22,00 | 22,30 | 21,75 | 22,10 | -1,56% | 19.766,00 |
| 24.06.2026 | 22,90 | 22,90 | 22,45 | 22,45 | -2,18% | 24.498,00 |
| 23.06.2026 | 23,10 | 23,50 | 22,70 | 22,95 | -3,16% | 30.989,00 |
| 22.06.2026 | 23,90 | 24,10 | 23,55 | 23,70 | -1,86% | 13.538,00 |
| 19.06.2026 | 24,05 | 24,15 | 23,90 | 24,15 | 0,62% | 2.611,00 |
| 18.06.2026 | 24,15 | 24,25 | 23,90 | 24,00 | -0,83% | 10.999,00 |
| 17.06.2026 | 24,55 | 24,60 | 24,20 | 24,20 | -1,02% | 4.409,00 |
| 16.06.2026 | 24,75 | 24,75 | 24,20 | 24,45 | -1,21% | 7.348,00 |
| 15.06.2026 | 25,10 | 25,10 | 24,60 | 24,75 | 0,20% | 7.866,00 |
| 12.06.2026 | 25,00 | 25,00 | 24,50 | 24,70 | 2,07% | 4.248,00 |
| 11.06.2026 | 24,00 | 24,25 | 23,60 | 24,20 | -1,83% | 36.707,00 |
| 10.06.2026 | 24,60 | 24,95 | 24,55 | 24,65 | -0,80% | 21.783,00 |
| 09.06.2026 | 25,00 | 25,35 | 24,75 | 24,85 | 0,00% | 5.200,00 |
| 08.06.2026 | 24,80 | 25,30 | 24,75 | 24,85 | -0,60% | 10.735,00 |
| 05.06.2026 | 25,25 | 25,50 | 24,90 | 25,00 | -0,60% | 11.138,00 |
| 04.06.2026 | 25,35 | 25,55 | 25,15 | 25,15 | -0,20% | 14.579,00 |
| 03.06.2026 | 25,80 | 25,80 | 25,20 | 25,20 | -3,26% | 18.615,00 |
| 02.06.2026 | 25,65 | 26,30 | 25,65 | 26,05 | 4,20% | 24.620,00 |
| 01.06.2026 | 24,50 | 25,15 | 24,45 | 25,00 | 1,21% | 24.329,00 |
| 29.05.2026 | 24,90 | 24,95 | 24,60 | 24,70 | -1,20% | 17.482,00 |
| 28.05.2026 | 24,75 | 25,25 | 24,70 | 25,00 | -2,72% | 19.496,00 |
| 27.05.2026 | 25,30 | 25,90 | 25,15 | 25,70 | -0,39% | 13.346,00 |
| 26.05.2026 | 26,20 | 26,25 | 25,65 | 25,80 | -3,01% | 14.021,00 |
| 25.05.2026 | 26,70 | 26,70 | 26,35 | 26,60 | 1,33% | 4.737,00 |