17,200$
1,36%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 17,30 | 17,43 | 17,05 | 17,20 | 1,33% | 155.114,00 |
| 04.09.2025 | 16,81 | 17,07 | 16,76 | 16,97 | 0,12% | 1.858.479,00 |
| 03.09.2025 | 16,74 | 17,00 | 16,62 | 16,95 | 1,07% | 1.463.352,00 |
| 02.09.2025 | 16,67 | 16,93 | 16,49 | 16,77 | 0,18% | 1.951.100,00 |
| 29.08.2025 | 16,70 | 16,85 | 16,65 | 16,74 | 0,24% | 1.979.528,00 |
| 28.08.2025 | 16,74 | 16,86 | 16,62 | 16,70 | -0,95% | 1.353.092,00 |
| 27.08.2025 | 16,90 | 17,00 | 16,76 | 16,86 | -1,46% | 1.676.235,00 |
| 26.08.2025 | 16,97 | 17,14 | 16,83 | 17,11 | 0,88% | 3.702.195,00 |
| 25.08.2025 | 17,19 | 17,47 | 16,95 | 16,96 | -1,74% | 2.116.515,00 |
| 22.08.2025 | 17,10 | 17,33 | 17,00 | 17,26 | 1,77% | 2.419.115,00 |
| 21.08.2025 | 16,41 | 16,97 | 16,41 | 16,96 | 1,80% | 2.433.398,00 |
| 20.08.2025 | 16,57 | 17,03 | 16,57 | 16,66 | 0,36% | 2.650.837,00 |
| 19.08.2025 | 16,85 | 16,90 | 16,34 | 16,60 | -1,31% | 3.405.196,00 |
| 18.08.2025 | 17,14 | 17,25 | 16,82 | 16,82 | -0,83% | 2.763.680,00 |
| 15.08.2025 | 17,34 | 17,46 | 16,77 | 16,96 | -2,14% | 2.248.539,00 |
| 14.08.2025 | 17,11 | 17,47 | 15,95 | 17,33 | 5,93% | 5.495.568,00 |
| 13.08.2025 | 16,02 | 16,37 | 15,94 | 16,36 | 4,20% | 4.154.593,00 |
| 12.08.2025 | 15,37 | 15,81 | 15,35 | 15,70 | 2,61% | 1.385.258,00 |
| 11.08.2025 | 15,36 | 15,43 | 15,22 | 15,30 | -0,26% | 1.635.514,00 |
| 08.08.2025 | 15,10 | 15,37 | 14,93 | 15,34 | 1,46% | 3.532.330,00 |
| 07.08.2025 | 15,29 | 15,37 | 15,03 | 15,12 | -0,92% | 2.934.300,00 |
| 06.08.2025 | 15,42 | 15,44 | 15,13 | 15,26 | -0,59% | 1.313.059,00 |
| 05.08.2025 | 15,53 | 15,53 | 15,20 | 15,35 | -0,78% | 2.904.810,00 |
| 04.08.2025 | 15,29 | 15,50 | 15,22 | 15,47 | 2,31% | 1.983.283,00 |
| 01.08.2025 | 14,90 | 15,19 | 14,85 | 15,12 | 0,20% | 2.939.724,00 |
| 31.07.2025 | 15,15 | 15,20 | 14,91 | 15,09 | 0,07% | 2.861.815,00 |
| 30.07.2025 | 15,32 | 15,49 | 15,08 | 15,08 | -2,71% | 934.410,00 |
| 29.07.2025 | 15,65 | 15,72 | 15,49 | 15,50 | -0,90% | 1.355.863,00 |
| 28.07.2025 | 15,93 | 16,07 | 15,64 | 15,64 | -2,13% | 2.875.371,00 |
| 25.07.2025 | 16,10 | 16,13 | 15,88 | 15,98 | -0,93% | 1.181.412,00 |
| 24.07.2025 | 16,40 | 16,47 | 16,10 | 16,13 | -2,06% | 2.061.663,00 |
| 23.07.2025 | 16,45 | 16,66 | 16,42 | 16,47 | 1,23% | 2.575.101,00 |
| 22.07.2025 | 15,77 | 16,29 | 15,77 | 16,27 | 3,17% | 3.479.691,00 |
| 21.07.2025 | 15,88 | 15,98 | 15,70 | 15,77 | -0,19% | 1.866.923,00 |
| 18.07.2025 | 15,58 | 15,98 | 15,44 | 15,80 | 3,20% | 2.117.454,00 |
| 17.07.2025 | 15,01 | 15,32 | 14,96 | 15,31 | 1,26% | 3.802.014,00 |
| 16.07.2025 | 15,50 | 15,50 | 14,95 | 15,12 | -2,95% | 2.345.214,00 |
| 15.07.2025 | 15,38 | 15,85 | 15,30 | 15,58 | 3,11% | 4.530.988,00 |
| 14.07.2025 | 15,11 | 15,23 | 15,01 | 15,11 | -0,59% | 1.992.023,00 |
| 11.07.2025 | 14,91 | 15,20 | 14,86 | 15,20 | 1,27% | 3.897.051,00 |
| 10.07.2025 | 15,07 | 15,19 | 14,99 | 15,01 | -0,40% | 1.251.544,00 |
| 09.07.2025 | 14,92 | 15,07 | 14,79 | 15,07 | 0,74% | 3.307.638,00 |
| 08.07.2025 | 15,08 | 15,37 | 14,95 | 14,96 | 0,00% | 2.993.033,00 |
| 07.07.2025 | 14,99 | 15,11 | 14,85 | 14,96 | -0,20% | 3.104.460,00 |
| 03.07.2025 | 14,95 | 15,07 | 14,91 | 14,99 | -0,53% | 991.947,00 |
| 02.07.2025 | 15,14 | 15,19 | 14,90 | 15,07 | -0,20% | 3.966.472,00 |
| 01.07.2025 | 15,12 | 15,17 | 15,02 | 15,10 | 0,33% | 1.659.231,00 |
| 30.06.2025 | 14,70 | 15,09 | 14,66 | 15,05 | -0,46% | 2.634.398,00 |
| 27.06.2025 | 14,85 | 15,13 | 14,78 | 15,12 | 2,09% | 2.006.460,00 |
| 26.06.2025 | 14,98 | 14,98 | 14,71 | 14,81 | 0,00% | 3.587.641,00 |
| 25.06.2025 | 15,03 | 15,03 | 14,56 | 14,81 | -1,46% | 3.567.815,00 |
| 24.06.2025 | 14,80 | 15,04 | 14,74 | 15,03 | 2,73% | 2.389.796,00 |
| 23.06.2025 | 14,79 | 14,81 | 14,21 | 14,63 | -1,61% | 3.965.068,00 |
| 20.06.2025 | 14,99 | 15,00 | 14,61 | 14,87 | 1,02% | 4.305.587,00 |
| 18.06.2025 | 14,75 | 14,96 | 14,62 | 14,72 | -0,88% | 2.717.251,00 |
| 17.06.2025 | 15,07 | 15,07 | 14,82 | 14,85 | -1,13% | 2.777.910,00 |
| 16.06.2025 | 14,88 | 15,22 | 14,88 | 15,02 | 1,35% | 1.705.721,00 |
| 13.06.2025 | 14,69 | 15,03 | 14,59 | 14,82 | -0,94% | 4.742.958,00 |
| 12.06.2025 | 14,90 | 15,03 | 14,76 | 14,96 | -0,27% | 2.516.472,00 |
| 11.06.2025 | 15,17 | 15,23 | 14,96 | 15,00 | -0,33% | 2.304.368,00 |
| 10.06.2025 | 15,02 | 15,09 | 14,83 | 15,05 | 0,00% | 2.879.085,00 |
| 09.06.2025 | 14,89 | 15,09 | 14,65 | 15,05 | 2,87% | 3.170.920,00 |
| 06.06.2025 | 14,21 | 14,67 | 14,09 | 14,63 | 1,11% | 3.170.327,00 |
| 05.06.2025 | 14,55 | 14,70 | 14,41 | 14,47 | 0,63% | 3.009.392,00 |
| 04.06.2025 | 14,27 | 14,59 | 14,22 | 14,38 | 1,34% | 4.833.823,00 |
| 03.06.2025 | 14,29 | 14,43 | 14,09 | 14,19 | 0,14% | 2.732.677,00 |
| 02.06.2025 | 13,88 | 14,27 | 13,73 | 14,17 | 2,76% | 3.121.003,00 |
| 30.05.2025 | 13,91 | 13,91 | 13,36 | 13,79 | -2,27% | 7.269.877,00 |
| 29.05.2025 | 14,40 | 14,44 | 14,11 | 14,11 | 0,36% | 3.898.614,00 |
| 28.05.2025 | 14,01 | 14,31 | 14,00 | 14,06 | -0,21% | 2.910.607,00 |
| 27.05.2025 | 14,00 | 14,29 | 13,85 | 14,09 | -1,88% | 5.188.582,00 |
| 23.05.2025 | 14,30 | 14,51 | 14,24 | 14,36 | -1,31% | 2.262.492,00 |
| 22.05.2025 | 14,50 | 14,75 | 14,40 | 14,55 | 0,76% | 3.164.454,00 |
| 21.05.2025 | 14,44 | 14,68 | 14,34 | 14,44 | 0,56% | 2.940.076,00 |
| 20.05.2025 | 14,19 | 15,31 | 14,19 | 14,36 | -7,18% | 6.418.095,00 |
| 19.05.2025 | 15,28 | 15,56 | 15,20 | 15,47 | 0,91% | 3.987.621,00 |
| 16.05.2025 | 14,84 | 15,74 | 14,65 | 15,33 | 5,72% | 8.790.089,00 |
| 15.05.2025 | 14,52 | 14,70 | 14,40 | 14,50 | -2,42% | 2.875.117,00 |
| 14.05.2025 | 14,91 | 15,02 | 14,78 | 14,86 | 0,13% | 2.412.970,00 |
| 13.05.2025 | 14,75 | 15,00 | 14,60 | 14,84 | 0,27% | 4.260.845,00 |
| 12.05.2025 | 14,58 | 14,96 | 14,44 | 14,80 | 7,01% | 3.932.816,00 |
| 09.05.2025 | 14,04 | 14,20 | 13,76 | 13,83 | -1,36% | 4.571.453,00 |
| 08.05.2025 | 14,26 | 14,39 | 13,56 | 14,02 | -1,20% | 3.720.346,00 |
| 07.05.2025 | 14,40 | 14,52 | 14,18 | 14,19 | -2,27% | 3.692.553,00 |
| 06.05.2025 | 14,23 | 14,64 | 14,23 | 14,52 | 1,89% | 4.720.282,00 |
| 05.05.2025 | 14,19 | 14,40 | 14,09 | 14,25 | 0,07% | 4.476.987,00 |
| 02.05.2025 | 13,89 | 14,36 | 13,85 | 14,24 | 5,09% | 2.404.070,00 |
| 01.05.2025 | 13,69 | 13,71 | 13,42 | 13,55 | -0,51% | 2.577.341,00 |
| 30.04.2025 | 13,55 | 13,67 | 13,50 | 13,62 | -0,73% | 2.240.576,00 |
| 29.04.2025 | 13,62 | 13,84 | 13,55 | 13,72 | 0,44% | 3.119.395,00 |
| 28.04.2025 | 13,29 | 13,82 | 13,25 | 13,66 | 3,17% | 2.611.644,00 |
| 25.04.2025 | 13,08 | 13,26 | 13,00 | 13,24 | 1,30% | 2.649.815,00 |
| 24.04.2025 | 12,80 | 13,24 | 12,52 | 13,07 | 1,08% | 3.799.230,00 |
| 23.04.2025 | 13,12 | 13,56 | 12,82 | 12,93 | 1,17% | 4.031.533,00 |
| 22.04.2025 | 12,42 | 13,10 | 12,35 | 12,78 | 3,99% | 4.745.566,00 |
| 21.04.2025 | 12,55 | 12,59 | 12,21 | 12,29 | -1,36% | 2.558.359,00 |
| 17.04.2025 | 12,62 | 12,69 | 12,42 | 12,46 | 0,56% | 3.170.375,00 |
| 16.04.2025 | 12,31 | 12,53 | 12,14 | 12,39 | -1,43% | 6.777.916,00 |
| 15.04.2025 | 12,41 | 12,82 | 12,40 | 12,57 | 1,21% | 4.116.807,00 |
| 14.04.2025 | 12,83 | 13,06 | 12,37 | 12,42 | -1,11% | 6.626.937,00 |