29,410$
0,93%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 29,48 | 29,73 | 29,01 | 29,42 | 0,96% | 12.656.973,00 |
| 25.11.2025 | 29,10 | 29,38 | 28,94 | 29,14 | 0,28% | 10.999.842,00 |
| 24.11.2025 | 28,94 | 29,17 | 28,77 | 29,06 | 0,45% | 8.709.407,00 |
| 21.11.2025 | 28,26 | 29,11 | 28,21 | 28,93 | 2,01% | 11.966.744,00 |
| 20.11.2025 | 29,07 | 29,50 | 28,34 | 28,36 | -1,78% | 13.672.817,00 |
| 19.11.2025 | 29,27 | 29,43 | 28,72 | 28,88 | -1,95% | 13.343.345,00 |
| 18.11.2025 | 29,10 | 29,74 | 29,02 | 29,45 | -0,30% | 11.433.709,00 |
| 17.11.2025 | 29,43 | 30,15 | 29,37 | 29,54 | 0,78% | 16.347.725,00 |
| 14.11.2025 | 29,56 | 30,10 | 29,01 | 29,31 | -4,56% | 30.566.465,00 |
| 13.11.2025 | 31,45 | 31,80 | 30,18 | 30,71 | -1,73% | 31.034.353,00 |
| 12.11.2025 | 31,93 | 31,93 | 31,11 | 31,25 | -1,14% | 14.572.299,00 |
| 11.11.2025 | 31,82 | 31,93 | 31,43 | 31,61 | 0,64% | 10.809.590,00 |
| 10.11.2025 | 31,49 | 31,53 | 31,08 | 31,41 | -1,20% | 13.874.065,00 |
| 07.11.2025 | 31,39 | 31,90 | 30,95 | 31,79 | -0,50% | 10.591.318,00 |
| 06.11.2025 | 32,52 | 32,67 | 31,72 | 31,95 | -0,28% | 8.223.609,00 |
| 05.11.2025 | 31,89 | 32,09 | 31,64 | 32,04 | 0,69% | 6.174.922,00 |
| 04.11.2025 | 31,84 | 32,36 | 31,68 | 31,82 | -2,93% | 11.020.252,00 |
| 03.11.2025 | 33,00 | 33,00 | 32,30 | 32,78 | -0,79% | 7.649.702,00 |
| 31.10.2025 | 32,91 | 33,26 | 32,66 | 33,04 | -0,99% | 8.086.654,00 |
| 30.10.2025 | 33,25 | 33,75 | 33,06 | 33,37 | -2,88% | 10.287.012,00 |
| 29.10.2025 | 35,02 | 35,06 | 34,11 | 34,36 | -0,49% | 10.125.214,00 |
| 28.10.2025 | 33,99 | 34,77 | 33,82 | 34,53 | 0,96% | 8.623.963,00 |
| 27.10.2025 | 34,22 | 34,38 | 34,04 | 34,20 | 3,04% | 10.470.397,00 |
| 24.10.2025 | 33,48 | 33,55 | 33,04 | 33,19 | 0,03% | 8.421.720,00 |
| 23.10.2025 | 32,90 | 33,38 | 32,82 | 33,18 | 2,22% | 10.904.641,00 |
| 22.10.2025 | 32,61 | 32,87 | 32,17 | 32,46 | -1,13% | 9.943.040,00 |
| 21.10.2025 | 33,01 | 33,17 | 32,76 | 32,83 | -2,75% | 8.508.506,00 |
| 20.10.2025 | 33,00 | 33,90 | 32,58 | 33,76 | 2,09% | 14.131.706,00 |
| 17.10.2025 | 32,35 | 33,34 | 32,16 | 33,07 | 1,01% | 9.941.270,00 |
| 16.10.2025 | 33,22 | 33,41 | 32,67 | 32,74 | -1,21% | 7.438.458,00 |
| 15.10.2025 | 33,09 | 33,50 | 32,85 | 33,14 | 1,31% | 11.246.145,00 |
| 14.10.2025 | 32,50 | 33,03 | 32,18 | 32,71 | -1,62% | 11.910.078,00 |
| 13.10.2025 | 32,92 | 33,59 | 32,61 | 33,25 | 4,40% | 24.613.290,00 |
| 10.10.2025 | 33,88 | 34,19 | 31,35 | 31,85 | -6,24% | 38.090.130,00 |
| 09.10.2025 | 34,90 | 34,98 | 33,75 | 33,97 | -2,89% | 17.203.664,00 |
| 08.10.2025 | 34,81 | 35,11 | 34,24 | 34,98 | 0,26% | 12.326.774,00 |
| 07.10.2025 | 36,04 | 36,14 | 34,72 | 34,89 | -2,84% | 13.891.137,00 |
| 06.10.2025 | 35,28 | 36,08 | 35,11 | 35,91 | 1,46% | 11.191.967,00 |
| 03.10.2025 | 36,04 | 36,37 | 35,07 | 35,40 | -1,63% | 2.579.217,00 |
| 02.10.2025 | 36,75 | 36,86 | 35,85 | 35,98 | -0,53% | 21.512.254,00 |
| 01.10.2025 | 35,30 | 36,33 | 35,22 | 36,17 | 3,40% | 20.952.491,00 |
| 30.09.2025 | 35,65 | 35,95 | 34,71 | 34,98 | -1,85% | 24.864.757,00 |
| 29.09.2025 | 35,29 | 35,70 | 35,12 | 35,64 | 3,30% | 16.329.349,00 |
| 26.09.2025 | 34,79 | 35,03 | 34,18 | 34,50 | -1,91% | 14.737.538,00 |
| 25.09.2025 | 35,34 | 35,75 | 34,40 | 35,17 | 0,98% | 22.012.771,00 |
| 24.09.2025 | 34,11 | 35,80 | 33,87 | 34,83 | 5,74% | 33.655.266,00 |
| 23.09.2025 | 33,41 | 34,15 | 32,92 | 32,94 | -2,92% | 20.186.281,00 |
| 22.09.2025 | 34,84 | 34,91 | 33,86 | 33,93 | -3,33% | 21.180.297,00 |
| 19.09.2025 | 35,73 | 36,06 | 35,06 | 35,10 | -0,79% | 28.939.064,00 |
| 18.09.2025 | 34,73 | 35,58 | 34,52 | 35,38 | 0,40% | 26.162.494,00 |
| 17.09.2025 | 35,45 | 35,69 | 34,55 | 35,24 | 1,53% | 31.403.666,00 |
| 16.09.2025 | 33,47 | 34,94 | 33,14 | 34,71 | 3,24% | 27.589.706,00 |
| 15.09.2025 | 34,21 | 34,32 | 33,37 | 33,62 | -0,15% | 19.129.591,00 |
| 12.09.2025 | 34,24 | 34,27 | 33,61 | 33,67 | -2,12% | 20.314.018,00 |
| 11.09.2025 | 33,33 | 34,46 | 33,27 | 34,40 | 3,24% | 23.507.984,00 |
| 10.09.2025 | 33,87 | 33,88 | 33,08 | 33,32 | -1,62% | 20.033.880,00 |
| 09.09.2025 | 33,02 | 33,93 | 32,75 | 33,87 | 3,11% | 27.784.503,00 |
| 08.09.2025 | 31,66 | 32,87 | 31,60 | 32,85 | 4,45% | 21.711.589,00 |
| 05.09.2025 | 31,39 | 31,45 | 30,96 | 31,45 | 1,68% | 13.874.860,00 |
| 04.09.2025 | 31,02 | 31,14 | 30,61 | 30,93 | -0,87% | 13.178.404,00 |
| 03.09.2025 | 31,00 | 31,33 | 30,87 | 31,20 | -1,20% | 9.549.324,00 |
| 02.09.2025 | 30,55 | 31,62 | 30,21 | 31,58 | 1,64% | 15.366.206,00 |
| 29.08.2025 | 30,76 | 31,34 | 30,50 | 31,07 | 2,24% | 18.807.393,00 |
| 28.08.2025 | 30,13 | 30,45 | 29,90 | 30,39 | -1,40% | 18.222.855,00 |
| 27.08.2025 | 30,80 | 30,88 | 30,55 | 30,82 | -3,11% | 16.361.166,00 |
| 26.08.2025 | 32,10 | 32,37 | 31,76 | 31,81 | -0,56% | 5.552.781,00 |
| 25.08.2025 | 32,22 | 32,43 | 31,99 | 31,99 | 0,35% | 9.788.709,00 |
| 22.08.2025 | 31,31 | 31,96 | 31,20 | 31,88 | 2,25% | 12.016.228,00 |
| 21.08.2025 | 30,98 | 31,30 | 30,95 | 31,18 | 0,03% | 4.990.494,00 |
| 20.08.2025 | 31,26 | 31,45 | 30,96 | 31,17 | -0,22% | 7.134.309,00 |
| 19.08.2025 | 31,52 | 31,85 | 31,13 | 31,24 | -1,67% | 8.631.860,00 |
| 18.08.2025 | 31,99 | 32,48 | 31,68 | 31,77 | 0,22% | 9.822.123,00 |
| 15.08.2025 | 31,12 | 31,81 | 31,12 | 31,70 | 0,38% | 14.059.807,00 |
| 14.08.2025 | 31,90 | 32,77 | 31,16 | 31,58 | -2,86% | 23.922.011,00 |
| 13.08.2025 | 32,73 | 32,80 | 32,12 | 32,51 | 1,21% | 16.356.900,00 |
| 12.08.2025 | 31,46 | 32,20 | 31,41 | 32,12 | 3,01% | 8.265.390,00 |
| 11.08.2025 | 31,23 | 31,56 | 31,05 | 31,18 | -0,98% | 7.599.480,00 |
| 08.08.2025 | 31,42 | 31,50 | 31,19 | 31,49 | -0,82% | 4.302.804,00 |
| 07.08.2025 | 31,66 | 31,83 | 31,52 | 31,75 | 1,31% | 4.913.008,00 |
| 06.08.2025 | 31,29 | 31,42 | 30,97 | 31,34 | 0,00% | 4.547.826,00 |
| 05.08.2025 | 31,40 | 31,61 | 31,31 | 31,34 | -0,89% | 5.909.389,00 |
| 04.08.2025 | 31,47 | 31,66 | 31,17 | 31,62 | 2,30% | 9.387.181,00 |
| 01.08.2025 | 31,12 | 31,17 | 30,60 | 30,91 | -1,84% | 11.472.684,00 |
| 31.07.2025 | 31,27 | 31,91 | 31,08 | 31,49 | -0,82% | 12.505.663,00 |
| 30.07.2025 | 32,06 | 32,17 | 31,58 | 31,75 | -1,46% | 9.062.112,00 |
| 29.07.2025 | 33,20 | 33,27 | 32,13 | 32,22 | -3,01% | 10.502.819,00 |
| 28.07.2025 | 33,38 | 33,65 | 33,06 | 33,22 | 0,12% | 5.760.270,00 |
| 25.07.2025 | 33,15 | 33,31 | 32,98 | 33,18 | -0,87% | 4.898.006,00 |
| 24.07.2025 | 33,93 | 33,98 | 33,31 | 33,47 | -1,36% | 7.680.631,00 |
| 23.07.2025 | 34,25 | 34,32 | 33,83 | 33,93 | 0,15% | 8.650.175,00 |
| 22.07.2025 | 33,49 | 33,99 | 33,18 | 33,88 | 1,44% | 10.082.623,00 |
| 21.07.2025 | 33,55 | 33,88 | 33,16 | 33,40 | -1,53% | 10.409.456,00 |
| 18.07.2025 | 34,00 | 34,54 | 33,65 | 33,92 | 3,76% | 23.776.777,00 |
| 17.07.2025 | 31,60 | 32,81 | 31,56 | 32,69 | 3,32% | 12.237.377,00 |
| 16.07.2025 | 31,78 | 31,80 | 31,36 | 31,64 | -1,25% | 7.490.580,00 |
| 15.07.2025 | 31,75 | 32,20 | 31,56 | 32,04 | 4,03% | 16.030.815,00 |
| 14.07.2025 | 31,02 | 31,11 | 30,71 | 30,80 | -0,96% | 8.371.219,00 |
| 11.07.2025 | 31,36 | 31,51 | 31,05 | 31,10 | -0,38% | 7.774.208,00 |
| 10.07.2025 | 31,37 | 31,45 | 31,13 | 31,22 | -1,20% | 9.478.872,00 |
| 09.07.2025 | 32,06 | 32,07 | 31,40 | 31,60 | -3,36% | 12.918.255,00 |