13,500€
-4,26%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 13,70 | 14,00 | 13,40 | 13,50 | -4,26% | - |
| 02.04.2025 | 14,30 | 14,30 | 14,00 | 14,10 | -1,40% | 200,00 |
| 01.04.2025 | 14,25 | 14,50 | 13,60 | 14,30 | -1,38% | 2.500,00 |
| 31.03.2025 | 14,95 | 15,25 | 14,45 | 14,50 | -3,01% | 2.800,00 |
| 28.03.2025 | 15,25 | 15,40 | 14,70 | 14,95 | -2,29% | - |
| 27.03.2025 | 15,20 | 15,65 | 15,05 | 15,30 | 0,66% | - |
| 26.03.2025 | 14,90 | 15,25 | 14,85 | 15,20 | 2,01% | - |
| 25.03.2025 | 15,20 | 15,40 | 14,80 | 14,90 | -1,97% | - |
| 24.03.2025 | 15,10 | 15,30 | 14,85 | 15,20 | 0,66% | - |
| 21.03.2025 | 15,30 | 15,40 | 14,95 | 15,10 | -1,63% | - |
| 20.03.2025 | 15,55 | 15,70 | 15,15 | 15,35 | -1,29% | - |
| 19.03.2025 | 15,85 | 16,05 | 15,45 | 15,55 | -2,20% | - |
| 18.03.2025 | 16,25 | 16,45 | 15,80 | 15,90 | -2,15% | 200,00 |
| 17.03.2025 | 15,50 | 16,35 | 15,10 | 16,25 | 4,84% | - |
| 14.03.2025 | 15,40 | 16,00 | 15,25 | 15,50 | 0,32% | - |
| 13.03.2025 | 15,05 | 15,55 | 14,95 | 15,45 | 2,66% | - |
| 12.03.2025 | 15,35 | 15,35 | 14,85 | 15,05 | -0,33% | - |
| 11.03.2025 | 15,30 | 15,55 | 14,95 | 15,10 | -1,31% | - |
| 10.03.2025 | 15,80 | 15,85 | 15,20 | 15,30 | -3,16% | - |
| 07.03.2025 | 15,50 | 15,85 | 15,40 | 15,80 | 0,64% | 100,00 |
| 06.03.2025 | 15,60 | 16,00 | 15,40 | 15,70 | 0,00% | - |
| 05.03.2025 | 14,85 | 15,70 | 14,85 | 15,70 | 4,32% | - |
| 04.03.2025 | 14,55 | 15,15 | 14,35 | 15,05 | 3,08% | - |
| 03.03.2025 | 14,95 | 15,15 | 14,55 | 14,60 | -3,31% | - |
| 28.02.2025 | 15,50 | 15,50 | 14,65 | 15,10 | -2,58% | - |
| 27.02.2025 | 15,10 | 15,75 | 14,90 | 15,50 | 2,65% | - |
| 26.02.2025 | 14,45 | 15,20 | 14,45 | 15,10 | 4,50% | 1.300,00 |
| 25.02.2025 | 13,60 | 14,50 | 13,55 | 14,45 | 5,86% | - |
| 24.02.2025 | 13,75 | 14,20 | 13,00 | 13,65 | -2,50% | - |
| 21.02.2025 | 13,80 | 15,55 | 13,45 | 14,00 | 1,45% | 1.230,00 |
| 20.02.2025 | 13,95 | 14,65 | 13,55 | 13,80 | -1,08% | - |
| 19.02.2025 | 14,20 | 14,25 | 13,80 | 13,95 | -0,71% | - |
| 18.02.2025 | 14,65 | 14,95 | 13,85 | 14,05 | -4,42% | 138,00 |
| 17.02.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | - |
| 14.02.2025 | 14,80 | 15,30 | 14,35 | 14,60 | -1,68% | - |
| 13.02.2025 | 14,35 | 14,85 | 14,00 | 14,85 | 3,48% | - |
| 12.02.2025 | 14,55 | 14,85 | 13,90 | 14,35 | -1,37% | - |
| 11.02.2025 | 14,85 | 14,85 | 14,50 | 14,55 | -2,02% | - |
| 10.02.2025 | 14,50 | 15,40 | 14,50 | 14,85 | 2,06% | - |
| 07.02.2025 | 14,70 | 14,90 | 14,40 | 14,55 | -1,02% | - |
| 06.02.2025 | 13,85 | 14,75 | 13,80 | 14,70 | 6,14% | - |
| 05.02.2025 | 14,30 | 14,30 | 13,70 | 13,85 | -3,15% | - |
| 04.02.2025 | 13,50 | 14,40 | 13,40 | 14,30 | 5,93% | - |
| 03.02.2025 | 14,10 | 14,10 | 13,20 | 13,50 | -2,53% | - |
| 31.01.2025 | 14,20 | 14,55 | 13,70 | 13,85 | -3,48% | - |
| 30.01.2025 | 13,70 | 14,50 | 13,70 | 14,35 | 3,61% | - |
| 29.01.2025 | 13,95 | 14,40 | 13,85 | 13,85 | -2,12% | - |
| 28.01.2025 | 14,30 | 14,45 | 13,75 | 14,15 | -1,05% | - |
| 27.01.2025 | 13,90 | 14,45 | 13,45 | 14,30 | 2,14% | - |
| 24.01.2025 | 13,80 | 14,10 | 13,55 | 14,00 | 1,45% | - |
| 23.01.2025 | 13,35 | 13,85 | 13,15 | 13,80 | 3,37% | - |
| 22.01.2025 | 13,10 | 13,35 | 12,85 | 13,35 | 1,91% | - |
| 21.01.2025 | 12,95 | 13,20 | 12,90 | 13,10 | 1,16% | - |
| 20.01.2025 | 13,10 | 13,10 | 12,90 | 12,95 | -1,15% | 3,00 |
| 17.01.2025 | 12,75 | 13,20 | 12,75 | 13,10 | 2,34% | - |
| 16.01.2025 | 12,95 | 13,00 | 12,60 | 12,80 | -0,39% | - |
| 15.01.2025 | 12,65 | 12,95 | 12,55 | 12,85 | 1,98% | - |
| 14.01.2025 | 12,60 | 12,85 | 12,45 | 12,60 | 2,02% | 450,00 |
| 13.01.2025 | 12,65 | 12,80 | 12,35 | 12,35 | -2,37% | - |
| 10.01.2025 | 12,75 | 12,90 | 12,65 | 12,65 | -1,17% | - |
| 09.01.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | - |
| 08.01.2025 | 12,60 | 12,75 | 12,45 | 12,70 | 0,79% | - |
| 07.01.2025 | 12,80 | 13,00 | 12,55 | 12,60 | -0,79% | - |
| 06.01.2025 | 12,85 | 12,95 | 12,65 | 12,70 | -0,78% | - |
| 03.01.2025 | 12,90 | 12,90 | 12,65 | 12,80 | 0,39% | - |
| 02.01.2025 | 12,70 | 13,25 | 12,70 | 12,75 | 0,39% | 62,00 |
| 30.12.2024 | 12,80 | 12,95 | 12,50 | 12,70 | -1,17% | - |
| 27.12.2024 | 13,10 | 13,10 | 12,65 | 12,85 | -0,39% | - |
| 23.12.2024 | 13,00 | 13,20 | 12,90 | 12,90 | -0,77% | - |
| 20.12.2024 | 12,90 | 13,15 | 12,65 | 13,00 | 0,78% | - |
| 19.12.2024 | 12,80 | 13,15 | 12,70 | 12,90 | 2,38% | - |
| 18.12.2024 | 12,80 | 13,10 | 12,60 | 12,60 | -1,56% | - |
| 17.12.2024 | 12,60 | 12,95 | 12,50 | 12,80 | 1,59% | 1,00 |
| 16.12.2024 | 12,85 | 13,15 | 12,50 | 12,60 | -2,70% | - |
| 13.12.2024 | 13,05 | 13,15 | 12,65 | 12,95 | -1,89% | - |
| 12.12.2024 | 13,35 | 13,45 | 12,80 | 13,20 | -0,75% | 1.000,00 |
| 11.12.2024 | 13,65 | 13,70 | 13,00 | 13,30 | -2,56% | - |
| 10.12.2024 | 13,85 | 13,90 | 13,10 | 13,65 | -1,44% | - |
| 09.12.2024 | 12,50 | 13,95 | 12,50 | 13,85 | 10,80% | 1.000,00 |
| 06.12.2024 | 12,60 | 12,85 | 12,35 | 12,50 | -0,40% | - |
| 05.12.2024 | 12,60 | 12,75 | 12,45 | 12,55 | -0,40% | - |
| 04.12.2024 | 13,25 | 13,35 | 12,55 | 12,60 | -4,55% | - |
| 03.12.2024 | 13,15 | 13,55 | 12,95 | 13,20 | 0,38% | - |
| 02.12.2024 | 13,05 | 13,20 | 12,80 | 13,15 | 0,77% | - |
| 29.11.2024 | 12,80 | 13,10 | 12,65 | 13,05 | 1,56% | - |
| 28.11.2024 | 12,85 | 12,90 | 12,75 | 12,85 | 0,00% | - |
| 27.11.2024 | 12,55 | 13,00 | 12,50 | 12,85 | 2,39% | - |
| 26.11.2024 | 12,85 | 12,95 | 12,25 | 12,55 | -2,33% | - |
| 25.11.2024 | 12,70 | 13,15 | 12,55 | 12,85 | 1,18% | - |
| 22.11.2024 | 12,70 | 12,95 | 12,40 | 12,70 | -1,17% | - |
| 21.11.2024 | 12,85 | 12,95 | 12,30 | 12,85 | 0,00% | - |
| 20.11.2024 | 12,70 | 12,85 | 12,55 | 12,85 | 2,39% | - |
| 19.11.2024 | 13,10 | 13,30 | 12,45 | 12,55 | -3,46% | - |
| 18.11.2024 | 13,25 | 13,40 | 12,95 | 13,00 | -1,89% | - |
| 15.11.2024 | 13,25 | 13,45 | 13,15 | 13,25 | 0,00% | - |
| 14.11.2024 | 13,20 | 13,35 | 12,95 | 13,25 | 0,38% | - |
| 13.11.2024 | 13,10 | 13,40 | 13,05 | 13,20 | 1,54% | - |
| 12.11.2024 | 13,05 | 13,15 | 12,80 | 13,00 | -0,38% | - |
| 11.11.2024 | 13,05 | 13,35 | 12,85 | 13,05 | 0,00% | - |
| 08.11.2024 | 13,70 | 13,75 | 13,00 | 13,05 | -4,74% | - |