12,850€
1,58%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,65 | 12,90 | 12,40 | 12,90 | 1,98% | 200,00 |
| 05.06.2025 | 12,65 | 12,85 | 12,55 | 12,65 | 0,40% | - |
| 04.06.2025 | 12,45 | 12,75 | 12,45 | 12,60 | 0,80% | - |
| 03.06.2025 | 12,45 | 12,70 | 12,35 | 12,50 | 0,40% | - |
| 02.06.2025 | 12,15 | 12,50 | 12,00 | 12,45 | 2,05% | - |
| 30.05.2025 | 12,45 | 12,45 | 11,80 | 12,20 | -2,01% | - |
| 29.05.2025 | 12,50 | 12,75 | 12,45 | 12,45 | -0,40% | 110,00 |
| 28.05.2025 | 12,50 | 12,65 | 12,30 | 12,50 | 0,00% | - |
| 27.05.2025 | 12,55 | 12,80 | 12,25 | 12,50 | -1,96% | - |
| 26.05.2025 | 12,55 | 12,75 | 12,55 | 12,75 | 0,39% | - |
| 23.05.2025 | 12,90 | 13,10 | 12,65 | 12,70 | -1,55% | - |
| 22.05.2025 | 12,80 | 13,10 | 12,60 | 12,90 | 0,78% | 670,00 |
| 21.05.2025 | 12,80 | 13,00 | 12,60 | 12,80 | 0,00% | - |
| 20.05.2025 | 13,80 | 13,90 | 12,55 | 12,80 | -7,25% | 19,00 |
| 19.05.2025 | 13,55 | 13,85 | 13,40 | 13,80 | 0,73% | - |
| 16.05.2025 | 12,95 | 14,05 | 12,85 | 13,70 | 5,79% | - |
| 15.05.2025 | 13,30 | 13,30 | 12,90 | 12,95 | -2,63% | - |
| 14.05.2025 | 13,30 | 13,40 | 13,15 | 13,30 | 0,00% | - |
| 13.05.2025 | 13,30 | 13,50 | 13,05 | 13,30 | 0,00% | - |
| 12.05.2025 | 12,30 | 13,50 | 12,30 | 13,30 | 7,69% | - |
| 09.05.2025 | 12,50 | 12,65 | 12,20 | 12,35 | -1,20% | - |
| 08.05.2025 | 12,70 | 12,75 | 12,00 | 12,50 | -0,40% | - |
| 07.05.2025 | 12,85 | 12,85 | 12,55 | 12,55 | -1,18% | - |
| 06.05.2025 | 12,55 | 12,95 | 12,50 | 12,70 | 0,40% | - |
| 05.05.2025 | 12,60 | 12,80 | 12,35 | 12,65 | 0,00% | - |
| 02.05.2025 | 11,95 | 12,70 | 11,90 | 12,65 | 5,42% | - |
| 30.04.2025 | 12,10 | 12,15 | 11,85 | 12,00 | -0,83% | - |
| 29.04.2025 | 12,00 | 12,20 | 11,80 | 12,10 | 0,83% | - |
| 28.04.2025 | 11,65 | 12,15 | 11,55 | 12,00 | 3,00% | - |
| 25.04.2025 | 11,65 | 11,65 | 11,35 | 11,65 | 1,75% | - |
| 24.04.2025 | 11,45 | 11,60 | 11,05 | 11,45 | 0,44% | - |
| 23.04.2025 | 11,40 | 11,95 | 11,30 | 11,40 | 2,24% | - |
| 22.04.2025 | 10,70 | 11,50 | 10,70 | 11,15 | 1,83% | - |
| 17.04.2025 | 10,90 | 11,20 | 10,90 | 10,95 | 0,46% | - |
| 16.04.2025 | 11,20 | 11,20 | 10,70 | 10,90 | -2,68% | 1.000,00 |
| 15.04.2025 | 10,90 | 11,35 | 10,90 | 11,20 | 2,75% | - |
| 14.04.2025 | 11,25 | 11,55 | 10,90 | 10,90 | -1,80% | - |
| 11.04.2025 | 11,70 | 11,70 | 10,85 | 11,10 | -5,53% | - |
| 10.04.2025 | 12,30 | 12,30 | 11,55 | 11,75 | -3,69% | - |
| 09.04.2025 | 11,60 | 12,30 | 11,30 | 12,20 | 5,63% | 516,00 |
| 08.04.2025 | 12,30 | 12,70 | 11,40 | 11,55 | -5,71% | - |
| 07.04.2025 | 12,85 | 13,10 | 11,80 | 12,25 | -4,67% | - |
| 04.04.2025 | 13,50 | 13,50 | 12,15 | 12,85 | -4,81% | - |
| 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% | - |