12,840$
-0,70%
Echtzeit-Aktienkurs Vipshop Holdings Limited
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 13,00 | 13,23 | 12,76 | 13,22 | 0,15% | 3.162.263,00 |
| 01.08.2024 | 13,55 | 13,62 | 13,20 | 13,20 | -3,23% | 1.880.330,00 |
| 31.07.2024 | 13,85 | 13,94 | 13,61 | 13,64 | 1,11% | 1.844.003,00 |
| 30.07.2024 | 13,49 | 13,68 | 13,41 | 13,49 | -0,81% | 1.920.478,00 |
| 29.07.2024 | 13,56 | 13,66 | 13,46 | 13,60 | 1,12% | 3.584.328,00 |
| 26.07.2024 | 13,42 | 13,57 | 13,29 | 13,45 | 0,60% | 2.186.503,00 |
| 25.07.2024 | 13,31 | 13,67 | 13,28 | 13,37 | 0,38% | 2.599.782,00 |
| 24.07.2024 | 13,52 | 13,69 | 13,28 | 13,32 | -1,62% | 2.121.949,00 |
| 23.07.2024 | 13,74 | 13,75 | 13,45 | 13,54 | -2,52% | 2.702.542,00 |
| 22.07.2024 | 13,85 | 14,04 | 13,74 | 13,89 | 1,83% | 1.932.001,00 |
| 19.07.2024 | 13,68 | 13,94 | 13,63 | 13,64 | -1,66% | 2.722.030,00 |
| 18.07.2024 | 13,76 | 14,28 | 13,75 | 13,87 | 0,80% | 2.556.842,00 |
| 17.07.2024 | 13,67 | 14,04 | 13,50 | 13,76 | 0,58% | 2.319.853,00 |
| 16.07.2024 | 13,69 | 13,85 | 13,50 | 13,68 | -0,07% | 3.006.495,00 |
| 15.07.2024 | 13,96 | 13,97 | 13,66 | 13,69 | -2,98% | 2.510.588,00 |
| 12.07.2024 | 14,56 | 14,63 | 13,96 | 14,11 | -0,91% | 2.917.715,00 |
| 11.07.2024 | 13,45 | 14,30 | 13,45 | 14,24 | 6,35% | 3.728.567,00 |
| 10.07.2024 | 13,46 | 13,67 | 13,31 | 13,39 | -0,22% | 1.994.875,00 |
| 09.07.2024 | 13,15 | 13,50 | 13,11 | 13,42 | 2,05% | 2.877.378,00 |
| 08.07.2024 | 13,19 | 13,20 | 13,04 | 13,15 | -0,68% | 6.155.436,00 |
| 05.07.2024 | 13,49 | 13,73 | 13,14 | 13,24 | -3,50% | 4.117.348,00 |
| 03.07.2024 | 13,38 | 13,80 | 13,38 | 13,72 | 2,31% | 2.577.007,00 |
| 02.07.2024 | 13,20 | 13,52 | 13,15 | 13,41 | 1,82% | 2.953.867,00 |
| 01.07.2024 | 13,21 | 13,38 | 12,94 | 13,17 | 1,15% | 3.968.205,00 |
| 28.06.2024 | 13,13 | 13,22 | 12,96 | 13,02 | -0,99% | 4.965.995,00 |
| 27.06.2024 | 13,51 | 13,53 | 13,14 | 13,15 | -4,64% | 6.699.486,00 |
| 26.06.2024 | 13,70 | 13,86 | 13,63 | 13,79 | 0,51% | 5.476.453,00 |
| 25.06.2024 | 14,08 | 14,08 | 13,68 | 13,72 | -3,04% | 3.734.871,00 |
| 24.06.2024 | 14,23 | 14,26 | 13,97 | 14,15 | -1,05% | 4.607.411,00 |
| 21.06.2024 | 14,25 | 14,35 | 14,02 | 14,30 | -0,69% | 6.176.511,00 |
| 20.06.2024 | 15,10 | 15,19 | 14,21 | 14,40 | -4,38% | 6.604.307,00 |
| 18.06.2024 | 15,16 | 15,35 | 15,02 | 15,06 | -1,70% | 3.413.778,00 |
| 17.06.2024 | 15,18 | 15,39 | 14,98 | 15,32 | 1,73% | 6.140.746,00 |
| 14.06.2024 | 15,30 | 15,36 | 15,02 | 15,06 | -2,84% | 8.516.771,00 |
| 13.06.2024 | 16,04 | 16,37 | 15,37 | 15,50 | -4,08% | 8.283.646,00 |
| 12.06.2024 | 16,19 | 16,29 | 15,99 | 16,16 | 0,81% | 4.485.048,00 |
| 11.06.2024 | 16,08 | 16,20 | 15,99 | 16,03 | -0,93% | 3.586.928,00 |
| 10.06.2024 | 16,08 | 16,33 | 15,99 | 16,18 | 0,43% | 3.116.479,00 |
| 07.06.2024 | 16,15 | 16,36 | 16,01 | 16,11 | -1,17% | 3.616.088,00 |
| 06.06.2024 | 15,90 | 16,34 | 15,89 | 16,30 | 1,88% | 3.671.828,00 |
| 05.06.2024 | 16,36 | 16,43 | 15,86 | 16,00 | -1,90% | 3.797.868,00 |
| 04.06.2024 | 16,40 | 16,50 | 16,17 | 16,31 | -0,43% | 3.972.059,00 |
| 03.06.2024 | 16,56 | 16,58 | 16,22 | 16,38 | 1,93% | 5.081.773,00 |
| 31.05.2024 | 15,92 | 16,35 | 15,91 | 16,07 | -0,06% | 9.498.531,00 |
| 30.05.2024 | 15,92 | 16,25 | 15,80 | 16,08 | 0,82% | 7.161.405,00 |
| 29.05.2024 | 15,85 | 16,06 | 15,81 | 15,95 | -0,06% | 4.037.845,00 |
| 28.05.2024 | 15,98 | 16,32 | 15,83 | 15,96 | 0,13% | 6.047.179,00 |
| 24.05.2024 | 16,00 | 16,11 | 15,73 | 15,94 | 0,19% | 6.818.521,00 |
| 23.05.2024 | 16,16 | 16,60 | 15,86 | 15,91 | -3,69% | 8.101.573,00 |
| 22.05.2024 | 16,28 | 17,89 | 16,21 | 16,52 | 0,43% | 12.681.406,00 |
| 21.05.2024 | 16,36 | 16,85 | 16,26 | 16,45 | -1,38% | 5.717.257,00 |
| 20.05.2024 | 17,00 | 17,17 | 16,59 | 16,68 | -3,70% | 4.126.562,00 |
| 17.05.2024 | 17,32 | 17,70 | 16,81 | 17,32 | 0,93% | 5.022.046,00 |
| 16.05.2024 | 16,74 | 17,21 | 16,59 | 17,16 | 3,37% | 3.964.831,00 |
| 15.05.2024 | 16,64 | 16,70 | 16,44 | 16,60 | 1,22% | 2.134.609,00 |
| 14.05.2024 | 16,51 | 16,70 | 16,33 | 16,40 | -2,44% | 2.728.946,00 |
| 13.05.2024 | 16,07 | 16,90 | 16,05 | 16,81 | 5,72% | 4.782.040,00 |
| 10.05.2024 | 15,90 | 16,08 | 15,80 | 15,90 | 0,38% | 2.495.322,00 |
| 09.05.2024 | 16,11 | 16,31 | 15,71 | 15,84 | -0,50% | 2.514.534,00 |
| 08.05.2024 | 15,46 | 15,94 | 15,46 | 15,92 | 1,73% | 2.853.338,00 |
| 07.05.2024 | 15,78 | 15,92 | 15,55 | 15,65 | -3,22% | 4.203.226,00 |
| 06.05.2024 | 16,62 | 16,67 | 16,11 | 16,17 | -1,70% | 2.410.937,00 |
| 03.05.2024 | 16,19 | 16,56 | 16,00 | 16,45 | 2,43% | 3.597.477,00 |
| 02.05.2024 | 15,22 | 16,26 | 15,22 | 16,06 | 7,21% | 8.164.796,00 |
| 01.05.2024 | 15,04 | 15,20 | 14,94 | 14,98 | -0,40% | 3.130.628,00 |
| 30.04.2024 | 15,55 | 15,73 | 15,02 | 15,04 | -5,35% | 5.619.315,00 |
| 29.04.2024 | 15,85 | 15,99 | 15,54 | 15,89 | 1,02% | 3.456.773,00 |
| 26.04.2024 | 16,19 | 16,47 | 15,64 | 15,73 | -0,06% | 3.467.353,00 |