33,170$
0,24%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,89 | 33,15 | 32,70 | 33,12 | 0,09% | 8.489.730,00 |
| 05.06.2025 | 33,51 | 33,51 | 32,90 | 33,09 | -0,72% | 9.723.065,00 |
| 04.06.2025 | 32,78 | 33,50 | 32,75 | 33,33 | 2,84% | 11.227.772,00 |
| 03.06.2025 | 32,62 | 32,67 | 32,25 | 32,41 | -1,37% | 6.709.145,00 |
| 02.06.2025 | 32,59 | 32,90 | 32,45 | 32,86 | 1,39% | 6.901.834,00 |
| 30.05.2025 | 32,49 | 32,63 | 31,98 | 32,41 | -1,61% | 11.037.470,00 |
| 29.05.2025 | 32,99 | 33,12 | 32,53 | 32,94 | 4,31% | 18.196.033,00 |
| 28.05.2025 | 32,18 | 32,20 | 31,56 | 31,58 | -2,95% | 12.989.818,00 |
| 27.05.2025 | 32,87 | 32,89 | 32,45 | 32,54 | -2,43% | 11.786.116,00 |
| 23.05.2025 | 33,25 | 33,54 | 33,10 | 33,35 | -1,01% | 6.530.919,00 |
| 22.05.2025 | 33,60 | 33,97 | 33,28 | 33,69 | 0,12% | 8.942.714,00 |
| 21.05.2025 | 34,22 | 34,30 | 33,55 | 33,65 | -0,88% | 8.287.877,00 |
| 20.05.2025 | 34,08 | 34,46 | 33,89 | 33,95 | 0,77% | 10.672.123,00 |
| 19.05.2025 | 33,23 | 33,70 | 33,03 | 33,69 | 0,42% | 7.071.585,00 |
| 16.05.2025 | 33,88 | 33,92 | 33,47 | 33,55 | -2,33% | 13.346.233,00 |
| 15.05.2025 | 34,91 | 34,97 | 33,95 | 34,35 | -3,86% | 19.530.152,00 |
| 14.05.2025 | 36,79 | 37,00 | 35,54 | 35,73 | -4,08% | 16.834.484,00 |
| 13.05.2025 | 36,07 | 38,08 | 35,32 | 37,25 | 3,33% | 39.143.584,00 |
| 12.05.2025 | 35,90 | 36,24 | 35,56 | 36,05 | 6,47% | 21.132.179,00 |
| 09.05.2025 | 34,10 | 34,39 | 33,82 | 33,86 | -0,76% | 6.690.967,00 |
| 08.05.2025 | 34,09 | 34,37 | 33,68 | 34,12 | 0,89% | 6.797.898,00 |
| 07.05.2025 | 33,60 | 33,92 | 33,37 | 33,82 | -0,70% | 6.907.887,00 |
| 06.05.2025 | 34,04 | 34,31 | 33,94 | 34,06 | 0,00% | 11.016.203,00 |
| 05.05.2025 | 34,03 | 34,46 | 33,95 | 34,06 | -1,19% | 6.527.167,00 |
| 02.05.2025 | 34,37 | 34,65 | 33,86 | 34,47 | 4,93% | 12.543.591,00 |
| 01.05.2025 | 32,78 | 33,07 | 32,53 | 32,85 | 0,71% | 6.770.429,00 |
| 30.04.2025 | 32,58 | 32,67 | 31,94 | 32,62 | -0,79% | 12.055.069,00 |
| 29.04.2025 | 32,99 | 33,21 | 32,85 | 32,88 | 0,55% | 10.116.539,00 |
| 28.04.2025 | 32,60 | 33,18 | 32,35 | 32,70 | 0,52% | 9.949.937,00 |
| 25.04.2025 | 31,99 | 32,59 | 31,80 | 32,53 | 0,18% | 14.425.445,00 |
| 24.04.2025 | 32,32 | 32,60 | 31,90 | 32,47 | -3,25% | 21.642.685,00 |
| 23.04.2025 | 34,22 | 34,82 | 33,47 | 33,56 | -0,33% | 20.186.728,00 |
| 22.04.2025 | 33,89 | 34,26 | 33,30 | 33,67 | -1,15% | 23.925.019,00 |
| 21.04.2025 | 34,16 | 34,24 | 33,08 | 34,06 | -1,90% | 14.380.530,00 |
| 17.04.2025 | 35,58 | 35,78 | 34,69 | 34,72 | -1,73% | 13.869.885,00 |
| 16.04.2025 | 35,93 | 36,15 | 35,05 | 35,33 | -5,64% | 15.837.098,00 |
| 15.04.2025 | 37,76 | 37,76 | 37,17 | 37,44 | -1,94% | 11.133.691,00 |
| 14.04.2025 | 37,72 | 39,27 | 37,65 | 38,18 | 4,83% | 18.335.641,00 |
| 11.04.2025 | 36,24 | 36,70 | 35,08 | 36,42 | 2,36% | 22.648.291,00 |
| 10.04.2025 | 36,03 | 37,17 | 34,99 | 35,58 | 1,44% | 24.265.293,00 |
| 09.04.2025 | 33,39 | 35,65 | 33,03 | 35,08 | 6,22% | 26.358.958,00 |
| 08.04.2025 | 35,71 | 35,95 | 32,72 | 33,02 | -5,44% | 25.397.566,00 |
| 07.04.2025 | 34,42 | 36,97 | 33,52 | 34,92 | -5,13% | 28.798.346,00 |
| 04.04.2025 | 36,40 | 36,91 | 34,86 | 36,81 | -7,74% | 25.781.397,00 |
| 03.04.2025 | 39,29 | 40,26 | 39,21 | 39,90 | -2,90% | 10.669.825,00 |
| 02.04.2025 | 41,22 | 41,48 | 40,68 | 41,09 | -0,56% | 6.191.888,00 |
| 01.04.2025 | 41,31 | 41,69 | 41,07 | 41,32 | 0,49% | 8.478.961,00 |
| 31.03.2025 | 40,86 | 41,32 | 40,55 | 41,12 | -1,11% | 7.191.223,00 |
| 28.03.2025 | 41,99 | 42,21 | 41,44 | 41,58 | -3,05% | 6.737.941,00 |
| 27.03.2025 | 41,99 | 43,38 | 41,80 | 42,89 | 2,66% | 8.293.667,00 |
| 26.03.2025 | 41,84 | 42,30 | 41,47 | 41,78 | 0,75% | 8.367.779,00 |
| 25.03.2025 | 41,75 | 42,62 | 41,36 | 41,47 | -2,58% | 7.848.053,00 |
| 24.03.2025 | 42,52 | 42,81 | 42,03 | 42,57 | 0,78% | 8.117.278,00 |
| 21.03.2025 | 42,08 | 42,46 | 41,89 | 42,24 | -1,72% | 10.837.886,00 |
| 20.03.2025 | 42,58 | 43,59 | 42,41 | 42,98 | -4,13% | 17.206.742,00 |
| 19.03.2025 | 45,28 | 45,38 | 44,26 | 44,83 | -0,20% | 6.500.369,00 |
| 18.03.2025 | 45,68 | 45,75 | 44,69 | 44,92 | -0,64% | 10.325.063,00 |
| 17.03.2025 | 43,42 | 45,28 | 43,30 | 45,21 | 4,75% | 15.902.505,00 |
| 14.03.2025 | 43,00 | 43,38 | 42,68 | 43,16 | 4,66% | 12.370.535,00 |
| 13.03.2025 | 40,52 | 42,15 | 40,49 | 41,24 | 2,16% | 14.676.563,00 |
| 12.03.2025 | 40,25 | 40,67 | 39,62 | 40,37 | -0,93% | 8.535.950,00 |
| 11.03.2025 | 41,55 | 41,79 | 40,36 | 40,75 | 0,27% | 13.152.213,00 |
| 10.03.2025 | 41,16 | 41,80 | 40,20 | 40,64 | -3,90% | 15.971.357,00 |
| 07.03.2025 | 43,29 | 43,75 | 41,75 | 42,29 | -3,71% | 22.241.533,00 |
| 06.03.2025 | 44,73 | 46,45 | 42,69 | 43,92 | 0,37% | 46.268.369,00 |
| 05.03.2025 | 42,44 | 43,90 | 41,92 | 43,76 | 6,86% | 19.018.911,00 |
| 04.03.2025 | 40,62 | 41,63 | 40,31 | 40,95 | 1,76% | 11.751.895,00 |
| 03.03.2025 | 41,29 | 41,69 | 39,96 | 40,24 | -3,96% | 13.630.334,00 |
| 28.02.2025 | 40,97 | 41,92 | 40,90 | 41,90 | -1,50% | 9.714.341,00 |
| 27.02.2025 | 42,92 | 43,34 | 42,04 | 42,54 | 0,02% | 9.844.198,00 |
| 26.02.2025 | 42,80 | 43,50 | 42,18 | 42,53 | 6,11% | 16.840.378,00 |
| 25.02.2025 | 39,95 | 40,56 | 39,77 | 40,08 | 2,06% | 12.758.321,00 |
| 24.02.2025 | 40,76 | 40,99 | 38,83 | 39,27 | -7,43% | 27.747.668,00 |
| 21.02.2025 | 41,74 | 43,63 | 41,54 | 42,42 | 2,99% | 22.998.409,00 |
| 20.02.2025 | 41,47 | 42,93 | 40,48 | 41,19 | 5,10% | 20.828.350,00 |
| 19.02.2025 | 39,23 | 39,34 | 38,59 | 39,19 | 0,72% | 7.630.949,00 |
| 18.02.2025 | 40,19 | 40,20 | 38,76 | 38,91 | -5,97% | 18.647.167,00 |
| 14.02.2025 | 42,01 | 42,22 | 40,98 | 41,38 | 4,52% | 13.326.392,00 |
| 13.02.2025 | 38,15 | 39,66 | 37,84 | 39,59 | 0,71% | 10.112.458,00 |
| 12.02.2025 | 39,97 | 40,03 | 38,90 | 39,31 | -3,65% | 17.558.297,00 |
| 11.02.2025 | 41,20 | 41,54 | 40,40 | 40,80 | -3,25% | 15.206.247,00 |
| 10.02.2025 | 41,43 | 42,31 | 40,65 | 42,17 | 4,98% | 10.806.933,00 |
| 07.02.2025 | 40,60 | 41,33 | 39,86 | 40,17 | 0,40% | 8.332.408,00 |
| 06.02.2025 | 40,45 | 40,64 | 39,83 | 40,01 | 0,50% | 5.351.039,00 |
| 05.02.2025 | 40,29 | 40,55 | 39,69 | 39,81 | -3,28% | 10.902.259,00 |
| 04.02.2025 | 41,65 | 42,25 | 41,12 | 41,16 | 2,82% | 13.460.406,00 |
| 03.02.2025 | 38,94 | 40,94 | 38,89 | 40,03 | -1,69% | 10.615.486,00 |
| 31.01.2025 | 41,85 | 42,02 | 40,46 | 40,72 | -3,74% | 11.072.503,00 |
| 30.01.2025 | 40,15 | 42,44 | 40,12 | 42,30 | 5,07% | 10.093.562,00 |
| 29.01.2025 | 41,11 | 41,47 | 40,15 | 40,26 | -1,97% | 8.981.034,00 |
| 28.01.2025 | 40,28 | 41,14 | 39,83 | 41,07 | 1,91% | 7.800.496,00 |
| 27.01.2025 | 40,60 | 40,72 | 39,93 | 40,30 | -1,03% | 9.475.172,00 |
| 24.01.2025 | 39,81 | 40,78 | 39,58 | 40,72 | 5,22% | 11.759.010,00 |
| 23.01.2025 | 38,86 | 38,90 | 38,30 | 38,70 | -1,07% | 7.273.344,00 |
| 22.01.2025 | 39,15 | 39,40 | 38,67 | 39,12 | 1,61% | 12.886.753,00 |
| 21.01.2025 | 40,03 | 40,22 | 38,40 | 38,50 | -1,28% | 14.380.156,00 |
| 17.01.2025 | 37,37 | 39,24 | 37,21 | 39,00 | 10,11% | 28.483.990,00 |
| 16.01.2025 | 35,70 | 35,94 | 35,38 | 35,42 | 0,14% | 6.088.974,00 |
| 15.01.2025 | 35,70 | 35,70 | 35,25 | 35,37 | 1,81% | 6.402.972,00 |
| 14.01.2025 | 35,10 | 35,34 | 34,68 | 34,74 | 4,04% | 9.052.292,00 |