JD.com Inc. (ADRs)
[WKN: A112ST | ISIN: US47215P1066]
Aktienkurse
36,545$ -8,41%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid: Ask:

Aktienkurse zur JD.com Inc. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 36,85 36,87 34,86 36,61 -8,25% 1.408.578,00
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
13.01.2025 32,99 33,60 32,99 33,39 0,88% 7.378.884,00
10.01.2025 33,58 33,61 32,78 33,10 -4,67% 12.721.135,00
08.01.2025 34,62 34,86 34,30 34,72 -0,74% 5.985.996,00
07.01.2025 34,87 35,30 34,87 34,98 -0,46% 5.277.471,00
06.01.2025 35,65 35,96 34,94 35,14 -0,57% 8.383.805,00
03.01.2025 34,67 35,36 34,67 35,34 3,24% 7.170.459,00
02.01.2025 34,12 34,82 34,09 34,23 -1,27% 6.374.659,00
31.12.2024 34,86 35,24 34,48 34,67 1,20% 6.339.090,00
30.12.2024 34,65 34,68 34,04 34,26 -2,06% 12.465.108,00
27.12.2024 35,20 35,26 34,67 34,98 -3,18% 6.635.682,00
26.12.2024 36,19 36,62 36,07 36,13 -0,91% 4.563.910,00
24.12.2024 36,42 36,49 36,17 36,46 0,47% 2.140.772,00
23.12.2024 35,78 36,37 35,67 36,29 1,82% 7.198.717,00
20.12.2024 35,40 35,88 35,05 35,64 -0,75% 12.467.946,00
19.12.2024 36,56 36,73 35,89 35,91 -1,45% 6.150.891,00
18.12.2024 36,97 37,47 36,31 36,44 -2,23% 6.002.742,00
17.12.2024 36,63 37,52 36,47 37,27 1,53% 5.980.708,00
16.12.2024 36,74 36,98 36,48 36,71 -1,56% 6.810.361,00
13.12.2024 37,42 37,51 36,92 37,29 -2,15% 7.498.065,00
12.12.2024 37,41 38,12 37,01 38,11 -0,26% 9.503.654,00
11.12.2024 38,30 38,46 37,85 38,21 -3,42% 10.048.394,00
10.12.2024 39,79 40,15 39,34 39,57 -4,13% 9.650.822,00
09.12.2024 40,62 42,73 40,52 41,27 11,00% 26.725.854,00
06.12.2024 37,62 37,98 37,16 37,18 2,11% 11.390.614,00
05.12.2024 36,44 36,74 36,31 36,41 1,90% 7.954.314,00
04.12.2024 36,47 36,57 35,55 35,73 -3,69% 9.805.846,00
03.12.2024 37,08 37,61 36,95 37,10 -0,99% 4.518.251,00
02.12.2024 38,00 38,10 37,24 37,47 0,24% 7.173.290,00
29.11.2024 37,16 37,41 36,76 37,38 0,51% 6.108.812,00
27.11.2024 36,70 37,31 36,57 37,19 5,26% 15.474.985,00
26.11.2024 35,21 35,50 34,73 35,33 2,38% 10.159.525,00
25.11.2024 34,28 34,65 34,03 34,51 -0,49% 10.613.117,00
22.11.2024 35,20 35,40 34,54 34,68 -1,98% 10.254.587,00
21.11.2024 34,97 35,75 34,87 35,38 0,57% 1.453.757,00
20.11.2024 35,48 35,49 34,88 35,18 -0,03% 7.526.722,00
19.11.2024 34,60 35,19 34,50 35,19 -0,40% 7.886.403,00
18.11.2024 35,43 35,70 35,06 35,33 0,94% 8.182.481,00
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