34,970$
4,86%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 34,25 | 35,20 | 33,66 | 35,00 | 4,95% | 17.140.243,00 |
| 14.11.2024 | 35,43 | 35,43 | 33,16 | 33,35 | -6,56% | 30.434.972,00 |
| 13.11.2024 | 36,54 | 36,82 | 35,56 | 35,69 | -1,14% | 18.818.589,00 |
| 12.11.2024 | 36,91 | 36,92 | 36,01 | 36,10 | -7,48% | 20.709.373,00 |
| 11.11.2024 | 39,08 | 39,29 | 38,62 | 39,02 | 1,75% | 12.044.314,00 |
| 08.11.2024 | 39,79 | 40,20 | 38,14 | 38,35 | -6,99% | 13.967.613,00 |
| 07.11.2024 | 40,15 | 41,50 | 40,07 | 41,23 | 6,62% | 16.561.709,00 |
| 06.11.2024 | 38,07 | 39,03 | 36,93 | 38,67 | -3,40% | 15.031.769,00 |
| 05.11.2024 | 40,75 | 41,18 | 39,94 | 40,03 | 0,43% | 7.419.899,00 |
| 04.11.2024 | 40,28 | 40,92 | 39,78 | 39,86 | -1,43% | 7.358.738,00 |
| 01.11.2024 | 40,77 | 41,18 | 40,33 | 40,44 | -0,44% | 6.746.147,00 |
| 31.10.2024 | 40,28 | 40,73 | 39,79 | 40,62 | 1,47% | 8.319.626,00 |
| 30.10.2024 | 39,98 | 40,42 | 39,46 | 40,03 | -2,70% | 7.626.141,00 |
| 29.10.2024 | 42,49 | 42,60 | 41,01 | 41,14 | -1,20% | 14.259.116,00 |
| 28.10.2024 | 40,46 | 41,88 | 40,33 | 41,64 | 4,36% | 11.411.877,00 |
| 25.10.2024 | 40,25 | 40,94 | 39,72 | 39,90 | 1,45% | 10.675.420,00 |
| 24.10.2024 | 39,63 | 39,82 | 38,80 | 39,33 | -1,68% | 8.541.779,00 |
| 23.10.2024 | 40,79 | 41,18 | 39,77 | 40,00 | -0,87% | 11.646.829,00 |
| 22.10.2024 | 39,60 | 41,03 | 39,44 | 40,35 | 1,69% | 11.353.199,00 |
| 21.10.2024 | 39,46 | 39,91 | 39,36 | 39,68 | -0,75% | 9.582.582,00 |
| 18.10.2024 | 40,83 | 40,98 | 39,56 | 39,98 | 2,91% | 15.214.145,00 |
| 17.10.2024 | 39,42 | 39,74 | 38,63 | 38,85 | -4,17% | 17.418.518,00 |
| 16.10.2024 | 40,47 | 41,71 | 40,40 | 40,54 | 0,95% | 17.310.344,00 |
| 15.10.2024 | 41,57 | 42,00 | 40,02 | 40,16 | -9,02% | 25.545.908,00 |
| 14.10.2024 | 43,77 | 45,35 | 43,35 | 44,14 | 0,71% | 22.318.336,00 |
| 11.10.2024 | 42,08 | 44,25 | 41,91 | 43,83 | 1,41% | 14.606.741,00 |
| 10.10.2024 | 43,00 | 44,04 | 41,91 | 43,22 | 0,89% | 15.866.822,00 |
| 09.10.2024 | 41,39 | 43,54 | 41,29 | 42,84 | -1,61% | 26.457.026,00 |
| 08.10.2024 | 43,08 | 44,50 | 42,53 | 43,54 | -7,52% | 33.635.762,00 |
| 07.10.2024 | 47,55 | 47,82 | 44,48 | 47,08 | 0,23% | 34.782.857,00 |
| 04.10.2024 | 46,28 | 47,00 | 45,76 | 46,97 | 5,31% | 30.072.361,00 |
| 03.10.2024 | 43,00 | 44,83 | 42,81 | 44,60 | -0,45% | 30.201.844,00 |
| 02.10.2024 | 46,64 | 46,64 | 43,73 | 44,80 | 4,36% | 58.760.403,00 |
| 01.10.2024 | 39,79 | 43,00 | 39,65 | 42,93 | 7,33% | 36.322.880,00 |
| 30.09.2024 | 42,38 | 42,68 | 39,81 | 40,00 | 0,25% | 49.794.846,00 |
| 27.09.2024 | 39,51 | 39,94 | 38,81 | 39,90 | 5,03% | 44.906.878,00 |
| 26.09.2024 | 37,06 | 38,18 | 36,93 | 37,99 | 14,39% | 53.720.642,00 |
| 25.09.2024 | 32,51 | 33,37 | 32,33 | 33,21 | -2,04% | 25.649.788,00 |
| 24.09.2024 | 32,49 | 33,91 | 32,03 | 33,90 | 13,91% | 45.861.969,00 |
| 23.09.2024 | 29,11 | 29,97 | 29,09 | 29,76 | 4,24% | 16.394.861,00 |
| 20.09.2024 | 28,86 | 28,90 | 28,39 | 28,55 | -0,66% | 10.082.955,00 |
| 19.09.2024 | 28,43 | 28,79 | 28,17 | 28,74 | 6,76% | 21.141.945,00 |
| 18.09.2024 | 27,02 | 27,14 | 26,67 | 26,92 | 0,00% | 10.352.792,00 |
| 17.09.2024 | 26,66 | 27,39 | 26,63 | 26,92 | 2,36% | 15.021.388,00 |
| 16.09.2024 | 26,36 | 26,44 | 26,18 | 26,30 | 0,23% | 6.960.907,00 |
| 13.09.2024 | 26,59 | 26,65 | 26,12 | 26,24 | -1,54% | 9.395.751,00 |
| 12.09.2024 | 26,68 | 26,75 | 26,40 | 26,65 | 0,34% | 6.952.037,00 |
| 11.09.2024 | 26,06 | 26,58 | 26,00 | 26,56 | 2,23% | 8.239.779,00 |
| 10.09.2024 | 26,19 | 26,38 | 25,91 | 25,98 | 0,35% | 8.632.362,00 |
| 09.09.2024 | 25,73 | 25,96 | 25,61 | 25,89 | -0,69% | 9.164.775,00 |
| 06.09.2024 | 26,30 | 26,47 | 26,01 | 26,07 | -1,18% | 10.172.868,00 |
| 05.09.2024 | 26,80 | 26,92 | 26,27 | 26,38 | -1,68% | 12.588.964,00 |
| 04.09.2024 | 27,10 | 27,14 | 26,71 | 26,83 | 0,49% | 14.148.331,00 |
| 03.09.2024 | 26,52 | 26,87 | 26,45 | 26,70 | -1,11% | 9.254.224,00 |
| 30.08.2024 | 27,34 | 27,41 | 26,76 | 27,00 | 2,39% | 21.636.913,00 |
| 29.08.2024 | 26,49 | 26,68 | 26,28 | 26,37 | 1,66% | 11.472.281,00 |
| 28.08.2024 | 26,42 | 26,46 | 25,82 | 25,94 | -1,67% | 14.987.574,00 |
| 27.08.2024 | 26,80 | 26,88 | 26,33 | 26,38 | 2,25% | 22.812.925,00 |
| 26.08.2024 | 25,50 | 26,03 | 25,24 | 25,80 | -3,84% | 26.881.630,00 |
| 23.08.2024 | 27,01 | 27,04 | 26,64 | 26,83 | 0,71% | 17.486.224,00 |
| 22.08.2024 | 27,18 | 27,19 | 26,17 | 26,64 | -1,41% | 28.986.980,00 |
| 21.08.2024 | 26,04 | 27,04 | 25,85 | 27,02 | -4,15% | 86.065.286,00 |
| 20.08.2024 | 28,65 | 28,76 | 27,79 | 28,19 | -4,57% | 26.334.264,00 |
| 19.08.2024 | 29,08 | 29,71 | 29,03 | 29,54 | 0,85% | 12.534.556,00 |
| 16.08.2024 | 27,94 | 29,30 | 27,93 | 29,29 | 8,48% | 24.919.113,00 |
| 15.08.2024 | 27,07 | 27,78 | 26,63 | 27,00 | 4,25% | 20.742.028,00 |
| 14.08.2024 | 26,17 | 26,23 | 25,55 | 25,90 | -0,88% | 10.591.888,00 |
| 13.08.2024 | 26,05 | 26,20 | 25,91 | 26,13 | 0,23% | 6.868.656,00 |
| 12.08.2024 | 25,83 | 26,32 | 25,83 | 26,07 | 0,73% | 5.548.748,00 |
| 09.08.2024 | 25,71 | 25,90 | 25,49 | 25,88 | -0,38% | 4.326.701,00 |
| 08.08.2024 | 25,48 | 26,08 | 25,47 | 25,98 | 2,57% | 5.067.016,00 |
| 07.08.2024 | 25,65 | 25,80 | 25,14 | 25,33 | -0,47% | 6.102.210,00 |
| 06.08.2024 | 24,95 | 25,65 | 24,93 | 25,45 | 2,00% | 8.098.029,00 |
| 05.08.2024 | 24,20 | 24,98 | 24,13 | 24,95 | -0,83% | 12.298.163,00 |
| 02.08.2024 | 25,00 | 25,28 | 24,77 | 25,16 | -0,32% | 7.902.652,00 |
| 01.08.2024 | 25,78 | 25,90 | 25,13 | 25,24 | -4,36% | 10.127.470,00 |
| 31.07.2024 | 26,89 | 26,94 | 26,24 | 26,39 | 0,11% | 5.131.777,00 |
| 30.07.2024 | 26,48 | 26,48 | 26,07 | 26,36 | -0,94% | 5.116.698,00 |
| 29.07.2024 | 26,54 | 26,69 | 26,24 | 26,61 | 0,19% | 4.825.087,00 |
| 26.07.2024 | 26,35 | 26,67 | 26,08 | 26,56 | 0,87% | 3.608.583,00 |
| 25.07.2024 | 26,53 | 27,39 | 26,31 | 26,33 | 2,21% | 14.040.607,00 |
| 24.07.2024 | 25,88 | 26,22 | 25,63 | 25,76 | -1,64% | 5.874.885,00 |
| 23.07.2024 | 26,25 | 26,32 | 25,94 | 26,19 | -2,46% | 7.296.705,00 |
| 22.07.2024 | 26,89 | 27,14 | 26,74 | 26,85 | 2,25% | 6.149.565,00 |
| 19.07.2024 | 26,26 | 26,54 | 26,07 | 26,26 | -0,08% | 4.797.772,00 |
| 18.07.2024 | 27,04 | 27,17 | 26,17 | 26,28 | -2,59% | 9.427.493,00 |
| 17.07.2024 | 27,17 | 27,30 | 26,75 | 26,98 | -0,81% | 7.396.717,00 |
| 16.07.2024 | 26,65 | 27,33 | 26,48 | 27,20 | 2,06% | 7.466.266,00 |
| 15.07.2024 | 27,24 | 27,24 | 26,60 | 26,65 | -5,33% | 11.893.267,00 |
| 12.07.2024 | 28,94 | 29,07 | 27,90 | 28,15 | -1,68% | 11.884.215,00 |
| 11.07.2024 | 27,50 | 28,81 | 27,50 | 28,63 | 6,99% | 22.612.200,00 |
| 10.07.2024 | 26,79 | 27,03 | 26,53 | 26,76 | -0,22% | 6.913.253,00 |
| 09.07.2024 | 26,29 | 27,10 | 26,16 | 26,82 | 1,32% | 9.156.707,00 |
| 08.07.2024 | 26,50 | 26,52 | 26,24 | 26,47 | -1,08% | 6.177.923,00 |
| 05.07.2024 | 26,12 | 26,86 | 26,12 | 26,76 | -0,41% | 9.372.274,00 |
| 03.07.2024 | 26,42 | 26,90 | 26,36 | 26,87 | 2,99% | 6.717.179,00 |
| 02.07.2024 | 25,92 | 26,15 | 25,57 | 26,09 | 1,16% | 9.133.059,00 |
| 01.07.2024 | 25,93 | 26,22 | 25,67 | 25,79 | -0,19% | 6.998.219,00 |
| 28.06.2024 | 26,33 | 26,38 | 25,76 | 25,84 | -1,60% | 11.558.148,00 |
| 27.06.2024 | 27,19 | 27,22 | 26,21 | 26,26 | -4,54% | 13.983.918,00 |