16,100$
0,94%
Echtzeit-Aktienkurs Vipshop Holdings Limited
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,80 | 16,31 | 15,56 | 16,27 | 2,01% | 2.963.327,00 |
| 06.03.2026 | 15,99 | 16,23 | 15,81 | 15,95 | -0,13% | 14.306,00 |
| 05.03.2026 | 15,56 | 15,99 | 15,39 | 15,97 | 1,08% | 2.070.098,00 |
| 04.03.2026 | 15,80 | 16,07 | 15,69 | 15,80 | 0,83% | 2.921.501,00 |
| 03.03.2026 | 16,19 | 16,27 | 15,54 | 15,67 | -6,67% | 3.548.207,00 |
| 02.03.2026 | 16,96 | 17,11 | 16,42 | 16,79 | -3,62% | 1.685.239,00 |
| 27.02.2026 | 18,23 | 18,26 | 17,26 | 17,42 | -3,86% | 3.607.086,00 |
| 26.02.2026 | 17,99 | 18,60 | 17,40 | 18,12 | 2,08% | 2.457.354,00 |
| 25.02.2026 | 17,45 | 17,88 | 17,42 | 17,75 | 1,89% | 2.000.818,00 |
| 24.02.2026 | 16,93 | 17,47 | 16,78 | 17,42 | 2,59% | 1.226.683,00 |
| 23.02.2026 | 17,70 | 17,83 | 16,94 | 16,98 | -4,07% | 1.478.666,00 |
| 20.02.2026 | 17,28 | 17,89 | 17,25 | 17,70 | 1,26% | 980.300,00 |
| 19.02.2026 | 17,43 | 17,51 | 17,31 | 17,48 | 0,17% | 819.357,00 |
| 18.02.2026 | 17,60 | 17,69 | 17,39 | 17,45 | -0,80% | 971.771,00 |
| 17.02.2026 | 17,50 | 17,96 | 17,39 | 17,59 | 0,29% | 1.623.836,00 |
| 13.02.2026 | 17,25 | 17,78 | 17,21 | 17,54 | 1,45% | 937.365,00 |
| 12.02.2026 | 17,52 | 17,62 | 16,97 | 17,29 | -1,54% | 1.484.743,00 |
| 11.02.2026 | 17,50 | 17,80 | 17,43 | 17,56 | 0,06% | 1.970.017,00 |
| 10.02.2026 | 17,86 | 18,04 | 17,54 | 17,55 | -2,12% | 1.805.711,00 |
| 09.02.2026 | 17,88 | 18,23 | 17,81 | 17,93 | -0,17% | 2.426.580,00 |
| 06.02.2026 | 17,42 | 18,09 | 17,42 | 17,96 | 3,76% | 2.254.025,00 |
| 05.02.2026 | 16,73 | 17,35 | 16,73 | 17,31 | 3,28% | 2.630.884,00 |
| 04.02.2026 | 17,19 | 17,24 | 16,73 | 16,76 | -2,39% | 1.374.614,00 |
| 03.02.2026 | 17,11 | 17,31 | 17,01 | 17,17 | -0,41% | 1.556.849,00 |
| 02.02.2026 | 17,16 | 17,39 | 16,89 | 17,24 | 0,76% | 2.264.826,00 |
| 30.01.2026 | 17,26 | 17,63 | 17,10 | 17,11 | -2,23% | 1.512.557,00 |
| 29.01.2026 | 17,70 | 18,01 | 17,31 | 17,50 | -0,96% | 1.847.610,00 |
| 28.01.2026 | 17,76 | 17,86 | 17,54 | 17,67 | 0,28% | 2.075.986,00 |
| 27.01.2026 | 17,54 | 17,74 | 17,41 | 17,62 | 1,44% | 2.144.765,00 |
| 26.01.2026 | 17,34 | 17,55 | 17,13 | 17,37 | -0,52% | 1.113.337,00 |
| 23.01.2026 | 17,31 | 17,48 | 17,12 | 17,46 | 0,23% | 1.178.894,00 |
| 22.01.2026 | 17,43 | 17,75 | 17,19 | 17,42 | 1,04% | 2.677.814,00 |
| 21.01.2026 | 17,37 | 17,61 | 17,02 | 17,24 | 0,29% | 2.804.494,00 |
| 20.01.2026 | 16,63 | 17,30 | 16,58 | 17,19 | 2,87% | 4.267.252,00 |
| 16.01.2026 | 18,13 | 18,38 | 16,59 | 16,71 | -8,29% | 3.799.205,00 |
| 15.01.2026 | 18,58 | 18,67 | 18,14 | 18,22 | -1,25% | 4.318.361,00 |
| 14.01.2026 | 18,45 | 18,86 | 18,29 | 18,45 | -0,70% | 2.590.369,00 |
| 13.01.2026 | 18,29 | 18,66 | 18,21 | 18,58 | 0,11% | 2.681.412,00 |
| 12.01.2026 | 17,92 | 18,71 | 17,92 | 18,56 | 3,63% | 1.666.886,00 |
| 09.01.2026 | 18,34 | 18,34 | 17,82 | 17,91 | -2,40% | 1.723.592,00 |
| 08.01.2026 | 17,76 | 18,41 | 17,74 | 18,35 | 2,86% | 1.531.259,00 |
| 07.01.2026 | 17,82 | 17,99 | 17,75 | 17,84 | -0,50% | 1.653.292,00 |
| 06.01.2026 | 17,94 | 18,23 | 17,79 | 17,93 | 0,39% | 3.484.145,00 |
| 05.01.2026 | 17,48 | 18,07 | 17,13 | 17,86 | 0,85% | 2.759.856,00 |