15,725$
-1,72%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 15,80 | 15,87 | 15,34 | 15,73 | -1,69% | 448.540,00 |
| 30.03.2026 | 16,36 | 16,70 | 16,00 | 16,00 | -0,68% | 3.081.516,00 |
| 27.03.2026 | 16,05 | 16,29 | 15,94 | 16,11 | -0,43% | 2.089.670,00 |
| 26.03.2026 | 15,91 | 16,47 | 15,91 | 16,18 | 0,06% | 4.790.612,00 |
| 25.03.2026 | 15,98 | 16,41 | 15,97 | 16,17 | 4,26% | 2.168.777,00 |
| 24.03.2026 | 15,37 | 15,61 | 15,21 | 15,51 | -0,70% | 1.951.589,00 |
| 23.03.2026 | 15,54 | 15,90 | 15,39 | 15,62 | 1,49% | 1.935.901,00 |
| 20.03.2026 | 15,49 | 15,69 | 15,31 | 15,39 | -1,54% | 2.436.580,00 |
| 19.03.2026 | 15,23 | 15,68 | 14,91 | 15,63 | 1,10% | 1.720.741,00 |
| 18.03.2026 | 15,81 | 16,13 | 15,46 | 15,46 | -2,77% | 1.603.242,00 |
| 17.03.2026 | 15,96 | 16,15 | 15,81 | 15,90 | -0,19% | 1.203.204,00 |
| 16.03.2026 | 16,37 | 16,49 | 15,91 | 15,93 | -0,44% | 1.996.351,00 |
| 13.03.2026 | 15,96 | 16,16 | 15,75 | 16,00 | 1,91% | 1.176.206,00 |
| 12.03.2026 | 15,90 | 16,08 | 15,69 | 15,70 | -1,51% | 1.659.693,00 |
| 11.03.2026 | 16,23 | 16,36 | 15,80 | 15,94 | -2,98% | 1.384.324,00 |
| 10.03.2026 | 16,38 | 17,01 | 16,26 | 16,43 | 0,98% | 2.296.003,00 |
| 09.03.2026 | 15,80 | 16,31 | 15,56 | 16,27 | 2,01% | 2.964.336,00 |
| 06.03.2026 | 15,99 | 16,23 | 15,81 | 15,95 | -0,13% | 1.833.534,00 |
| 05.03.2026 | 15,57 | 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 |
| 02.01.2026 | 18,09 | 18,26 | 17,68 | 17,71 | 0,11% | 2.249.250,00 |
| 31.12.2025 | 17,81 | 18,01 | 17,68 | 17,69 | -1,83% | 2.902.320,00 |
| 30.12.2025 | 19,31 | 19,49 | 17,96 | 18,02 | -6,92% | 4.046.748,00 |
| 29.12.2025 | 19,25 | 19,37 | 19,10 | 19,36 | -0,51% | 1.879.562,00 |
| 26.12.2025 | 19,55 | 19,58 | 19,25 | 19,46 | -0,61% | 2.014.257,00 |
| 24.12.2025 | 19,33 | 19,74 | 19,28 | 19,58 | 0,41% | 1.470.312,00 |
| 23.12.2025 | 19,47 | 19,63 | 19,23 | 19,50 | 0,10% | 1.596.077,00 |
| 22.12.2025 | 19,27 | 19,49 | 19,13 | 19,48 | 1,78% | 2.068.357,00 |
| 19.12.2025 | 19,43 | 19,65 | 19,14 | 19,14 | -0,93% | 4.298.342,00 |
| 18.12.2025 | 19,23 | 19,49 | 19,15 | 19,32 | 1,26% | 2.184.399,00 |
| 17.12.2025 | 19,23 | 19,43 | 19,02 | 19,08 | -0,37% | 2.508.344,00 |
| 16.12.2025 | 19,46 | 19,48 | 19,03 | 19,15 | -1,90% | 2.576.823,00 |
| 15.12.2025 | 20,05 | 20,08 | 19,44 | 19,52 | -2,69% | 2.560.295,00 |
| 12.12.2025 | 20,17 | 20,24 | 19,94 | 20,06 | -0,20% | 7.072.566,00 |
| 11.12.2025 | 19,95 | 20,28 | 19,82 | 20,10 | -0,45% | 2.187.344,00 |
| 10.12.2025 | 20,27 | 20,39 | 19,99 | 20,19 | 0,15% | 1.699.594,00 |
| 09.12.2025 | 19,81 | 20,21 | 19,50 | 20,16 | 0,05% | 2.501.499,00 |
| 08.12.2025 | 20,27 | 20,49 | 20,04 | 20,15 | 0,15% | 3.874.977,00 |
| 05.12.2025 | 20,06 | 20,28 | 19,95 | 20,12 | 1,00% | 2.369.166,00 |
| 04.12.2025 | 19,88 | 19,98 | 19,69 | 19,92 | 0,91% | 1.909.266,00 |
| 03.12.2025 | 20,11 | 20,28 | 19,69 | 19,74 | -2,71% | 2.077.644,00 |
| 02.12.2025 | 20,27 | 20,33 | 19,99 | 20,29 | 0,30% | 2.916.146,00 |
| 01.12.2025 | 19,57 | 20,30 | 19,34 | 20,23 | 3,00% | 3.009.688,00 |
| 28.11.2025 | 19,90 | 19,95 | 19,59 | 19,64 | -0,61% | 1.601.822,00 |
| 26.11.2025 | 19,23 | 19,92 | 19,08 | 19,76 | 2,54% | 2.767.782,00 |
| 25.11.2025 | 19,09 | 19,43 | 18,95 | 19,27 | 1,64% | 2.312.053,00 |
| 24.11.2025 | 18,87 | 18,96 | 18,24 | 18,96 | 1,72% | 5.046.097,00 |
| 21.11.2025 | 18,00 | 18,96 | 17,88 | 18,64 | 3,04% | 4.111.817,00 |
| 20.11.2025 | 18,62 | 19,33 | 17,82 | 18,09 | -6,99% | 3.738.743,00 |
| 19.11.2025 | 19,50 | 19,61 | 19,11 | 19,45 | -0,92% | 2.740.367,00 |
| 18.11.2025 | 19,23 | 19,69 | 19,05 | 19,63 | 0,15% | 3.530.657,00 |
| 17.11.2025 | 19,23 | 19,83 | 19,21 | 19,60 | 0,98% | 4.044.637,00 |
| 14.11.2025 | 19,41 | 19,75 | 19,06 | 19,41 | -1,52% | 2.628.361,00 |
| 13.11.2025 | 19,70 | 19,99 | 19,58 | 19,71 | 0,31% | 2.009.239,00 |
| 12.11.2025 | 19,72 | 19,83 | 19,31 | 19,65 | -1,01% | 2.952.758,00 |
| 11.11.2025 | 19,73 | 19,93 | 19,58 | 19,85 | 0,81% | 3.535.460,00 |
| 10.11.2025 | 18,92 | 19,89 | 18,91 | 19,69 | 5,52% | 4.454.860,00 |
| 07.11.2025 | 18,06 | 18,71 | 18,01 | 18,66 | 2,08% | 2.137.236,00 |
| 06.11.2025 | 18,66 | 18,85 | 18,24 | 18,28 | -0,92% | 2.574.159,00 |
| 05.11.2025 | 17,88 | 18,60 | 17,88 | 18,45 | 2,84% | 3.272.944,00 |