13,640$
0,22%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2024 | 13,67 | 13,74 | 13,53 | 13,63 | 0,15% | 315.081,00 |
| 23.12.2024 | 13,52 | 13,75 | 13,42 | 13,61 | 0,22% | 963.944,00 |
| 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% | 1.735.355,00 |
| 18.12.2024 | 13,41 | 13,74 | 13,33 | 13,39 | -0,15% | 2.532.482,00 |
| 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% | 4.101.933,00 |
| 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% | 2.410.808,00 |
| 11.12.2024 | 14,11 | 14,30 | 13,67 | 13,78 | -4,11% | 2.320.311,00 |
| 10.12.2024 | 14,16 | 14,59 | 14,01 | 14,37 | -1,71% | 2.348.552,00 |
| 09.12.2024 | 13,95 | 14,78 | 13,80 | 14,62 | 11,69% | 4.197.991,00 |
| 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% | 1.238.727,00 |
| 04.12.2024 | 13,80 | 13,88 | 13,16 | 13,26 | -4,33% | 1.887.377,00 |
| 03.12.2024 | 13,72 | 14,21 | 13,70 | 13,86 | 0,87% | 2.357.892,00 |
| 02.12.2024 | 13,76 | 13,81 | 13,58 | 13,74 | -0,51% | 2.497.276,00 |
| 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% | 3.091.021,00 |
| 25.11.2024 | 13,36 | 13,77 | 13,20 | 13,54 | 2,27% | 7.836.266,00 |
| 22.11.2024 | 13,26 | 13,48 | 13,15 | 13,24 | -1,78% | 3.169.745,00 |
| 21.11.2024 | 13,20 | 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% | 2.627.125,00 |
| 19.11.2024 | 13,58 | 14,10 | 13,23 | 13,26 | -4,47% | 3.826.359,00 |
| 18.11.2024 | 14,03 | 14,06 | 13,73 | 13,88 | -0,36% | 3.868.257,00 |
| 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% | 2.662.516,00 |
| 13.11.2024 | 13,96 | 14,07 | 13,82 | 13,94 | 0,58% | 2.959.704,00 |
| 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% | 3.495.416,00 |
| 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% | 2.974.359,00 |
| 06.11.2024 | 14,49 | 14,71 | 14,04 | 14,68 | 0,69% | 2.827.450,00 |
| 05.11.2024 | 14,80 | 15,06 | 14,30 | 14,58 | -0,07% | 2.662.995,00 |
| 04.11.2024 | 14,46 | 14,93 | 14,42 | 14,59 | 2,82% | 1.793.638,00 |
| 01.11.2024 | 14,45 | 14,56 | 14,12 | 14,19 | -1,73% | 2.029.050,00 |
| 31.10.2024 | 14,24 | 14,48 | 14,08 | 14,44 | 1,40% | 2.760.996,00 |
| 30.10.2024 | 14,27 | 14,47 | 14,15 | 14,24 | -2,26% | 1.955.250,00 |
| 29.10.2024 | 14,73 | 14,86 | 14,48 | 14,57 | -0,88% | 2.197.486,00 |
| 28.10.2024 | 14,20 | 14,88 | 14,17 | 14,70 | 4,33% | 1.862.168,00 |
| 25.10.2024 | 14,19 | 14,21 | 13,94 | 14,09 | 0,28% | 1.636.816,00 |
| 24.10.2024 | 14,13 | 14,23 | 13,83 | 14,05 | -0,57% | 1.896.616,00 |
| 23.10.2024 | 14,07 | 14,20 | 13,93 | 14,13 | 0,93% | 1.935.177,00 |
| 22.10.2024 | 14,07 | 14,40 | 13,89 | 14,00 | -0,14% | 2.827.468,00 |
| 21.10.2024 | 14,18 | 14,29 | 13,95 | 14,02 | -1,96% | 3.070.339,00 |
| 18.10.2024 | 15,06 | 15,15 | 14,29 | 14,30 | -0,97% | 3.166.905,00 |
| 17.10.2024 | 14,80 | 14,88 | 14,38 | 14,44 | -4,75% | 2.747.804,00 |
| 16.10.2024 | 15,63 | 15,68 | 15,14 | 15,16 | -0,92% | 2.838.636,00 |
| 15.10.2024 | 15,89 | 15,95 | 15,15 | 15,30 | -6,99% | 4.334.411,00 |
| 14.10.2024 | 16,40 | 16,60 | 16,17 | 16,45 | -0,30% | 2.312.114,00 |
| 11.10.2024 | 16,06 | 16,59 | 16,06 | 16,50 | -0,12% | 1.992.386,00 |
| 10.10.2024 | 16,59 | 16,69 | 16,13 | 16,52 | -0,54% | 2.241.368,00 |
| 09.10.2024 | 16,01 | 16,82 | 15,93 | 16,61 | 0,48% | 3.930.288,00 |
| 08.10.2024 | 16,00 | 16,57 | 15,84 | 16,53 | -4,40% | 3.551.944,00 |
| 07.10.2024 | 17,57 | 17,84 | 16,98 | 17,29 | -0,86% | 5.382.121,00 |
| 04.10.2024 | 17,40 | 17,63 | 17,13 | 17,44 | 1,81% | 3.471.815,00 |
| 03.10.2024 | 16,71 | 17,34 | 16,71 | 17,13 | -0,98% | 3.269.943,00 |
| 02.10.2024 | 17,42 | 17,66 | 16,89 | 17,30 | 4,34% | 7.405.358,00 |
| 01.10.2024 | 15,80 | 16,59 | 15,67 | 16,58 | 5,40% | 4.156.189,00 |
| 30.09.2024 | 16,50 | 16,79 | 15,73 | 15,73 | -0,25% | 9.864.053,00 |
| 27.09.2024 | 15,60 | 16,14 | 15,37 | 15,77 | 3,21% | 9.282.517,00 |
| 26.09.2024 | 15,62 | 15,90 | 14,47 | 15,28 | 10,40% | 14.423.736,00 |
| 25.09.2024 | 13,84 | 14,14 | 13,60 | 13,84 | -4,16% | 6.208.445,00 |
| 24.09.2024 | 13,96 | 14,52 | 13,87 | 14,44 | 8,33% | 7.901.390,00 |
| 23.09.2024 | 13,08 | 13,35 | 13,06 | 13,33 | 1,45% | 1.985.708,00 |
| 20.09.2024 | 13,26 | 13,34 | 13,01 | 13,14 | -1,65% | 3.592.401,00 |
| 19.09.2024 | 13,21 | 13,38 | 12,93 | 13,36 | 4,05% | 2.881.608,00 |
| 18.09.2024 | 12,95 | 13,00 | 12,78 | 12,84 | -0,70% | 1.864.413,00 |
| 17.09.2024 | 12,96 | 13,15 | 12,89 | 12,93 | 0,70% | 2.152.712,00 |
| 16.09.2024 | 12,90 | 12,90 | 12,76 | 12,84 | 0,31% | 1.500.959,00 |
| 13.09.2024 | 12,83 | 12,90 | 12,72 | 12,80 | -0,08% | 3.402.143,00 |
| 12.09.2024 | 12,80 | 12,86 | 12,67 | 12,81 | 0,08% | 2.338.932,00 |
| 11.09.2024 | 12,97 | 13,07 | 12,73 | 12,80 | -1,31% | 2.476.794,00 |
| 10.09.2024 | 12,84 | 13,23 | 12,77 | 12,97 | 1,81% | 3.258.322,00 |
| 09.09.2024 | 12,52 | 12,85 | 12,51 | 12,74 | 2,08% | 4.093.219,00 |
| 06.09.2024 | 12,34 | 12,63 | 12,27 | 12,48 | 0,65% | 3.396.019,00 |
| 05.09.2024 | 12,40 | 12,60 | 12,34 | 12,40 | -0,16% | 3.541.823,00 |
| 04.09.2024 | 12,45 | 12,55 | 12,33 | 12,42 | -0,16% | 2.600.905,00 |
| 03.09.2024 | 12,50 | 12,66 | 12,39 | 12,44 | -0,80% | 2.934.496,00 |
| 30.08.2024 | 12,70 | 12,79 | 12,41 | 12,54 | -0,08% | 6.438.410,00 |
| 29.08.2024 | 12,51 | 12,76 | 12,49 | 12,55 | 2,37% | 2.936.592,00 |
| 28.08.2024 | 12,20 | 12,48 | 12,15 | 12,26 | -0,65% | 4.422.218,00 |
| 27.08.2024 | 12,83 | 12,98 | 12,33 | 12,34 | -1,99% | 4.766.337,00 |
| 26.08.2024 | 11,98 | 12,70 | 11,93 | 12,59 | -0,71% | 6.045.488,00 |
| 23.08.2024 | 12,70 | 12,98 | 12,63 | 12,68 | 1,36% | 6.622.031,00 |
| 22.08.2024 | 12,68 | 12,89 | 12,46 | 12,51 | -1,50% | 5.274.010,00 |
| 21.08.2024 | 11,70 | 12,90 | 11,67 | 12,70 | 9,86% | 12.577.165,00 |
| 20.08.2024 | 13,00 | 13,08 | 11,50 | 11,56 | -17,55% | 18.786.870,00 |
| 19.08.2024 | 14,24 | 14,25 | 13,97 | 14,02 | -0,92% | 2.929.301,00 |
| 16.08.2024 | 13,96 | 14,23 | 13,83 | 14,15 | 3,21% | 2.488.803,00 |
| 15.08.2024 | 13,46 | 13,75 | 13,33 | 13,71 | 3,08% | 3.111.715,00 |
| 14.08.2024 | 13,89 | 14,03 | 13,07 | 13,30 | -4,59% | 4.055.999,00 |
| 13.08.2024 | 13,91 | 14,02 | 13,77 | 13,94 | -0,64% | 2.054.901,00 |
| 12.08.2024 | 14,02 | 14,17 | 13,94 | 14,03 | 1,23% | 1.390.832,00 |
| 09.08.2024 | 14,01 | 14,20 | 13,76 | 13,86 | -1,07% | 1.880.721,00 |
| 08.08.2024 | 13,73 | 14,08 | 13,58 | 14,01 | 3,24% | 2.721.752,00 |
| 07.08.2024 | 13,78 | 14,03 | 13,47 | 13,57 | -0,59% | 3.122.364,00 |
| 06.08.2024 | 13,59 | 13,76 | 13,51 | 13,65 | -0,29% | 3.480.897,00 |
| 05.08.2024 | 12,85 | 13,88 | 12,84 | 13,69 | 3,56% | 3.479.072,00 |