17,550€
2,03%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 17,65 | 18,05 | 17,55 | 17,80 | 3,49% | - |
| 01.10.2025 | 16,70 | 17,35 | 16,55 | 17,20 | 8,18% | 7,00 |
| 30.09.2025 | 16,25 | 16,25 | 15,90 | 15,90 | -0,93% | - |
| 29.09.2025 | 15,75 | 16,15 | 15,70 | 16,05 | 1,26% | - |
| 26.09.2025 | 15,90 | 15,95 | 15,75 | 15,85 | 0,96% | - |
| 25.09.2025 | 15,70 | 15,85 | 15,50 | 15,70 | -0,63% | 765,00 |
| 24.09.2025 | 15,45 | 15,85 | 15,45 | 15,80 | 2,60% | - |
| 23.09.2025 | 15,50 | 15,60 | 15,30 | 15,40 | -0,65% | - |
| 22.09.2025 | 15,65 | 16,05 | 15,50 | 15,50 | -2,52% | - |
| 19.09.2025 | 15,90 | 16,10 | 15,85 | 15,90 | 0,63% | - |
| 18.09.2025 | 16,00 | 16,10 | 15,60 | 15,80 | 0,00% | - |
| 17.09.2025 | 15,45 | 16,00 | 15,40 | 15,80 | 2,60% | - |
| 16.09.2025 | 15,55 | 15,55 | 15,40 | 15,40 | -0,32% | - |
| 15.09.2025 | 15,35 | 15,50 | 15,35 | 15,45 | 0,00% | - |
| 12.09.2025 | 15,40 | 15,55 | 15,20 | 15,45 | -1,28% | 7,00 |
| 11.09.2025 | 15,35 | 15,80 | 14,95 | 15,65 | 3,99% | - |
| 10.09.2025 | 15,05 | 15,10 | 15,05 | 15,05 | 0,00% | - |
| 09.09.2025 | 14,75 | 15,10 | 14,65 | 15,05 | 2,38% | - |
| 08.09.2025 | 14,75 | 14,75 | 14,60 | 14,70 | 0,34% | - |
| 05.09.2025 | 14,60 | 14,90 | 14,35 | 14,65 | 0,34% | - |
| 04.09.2025 | 14,50 | 14,65 | 14,20 | 14,60 | 0,69% | - |
| 03.09.2025 | 14,45 | 14,60 | 14,25 | 14,50 | 0,00% | - |
| 02.09.2025 | 14,30 | 14,55 | 14,15 | 14,50 | 1,40% | - |
| 01.09.2025 | 14,30 | 14,30 | 14,25 | 14,30 | -0,35% | - |
| 29.08.2025 | 14,30 | 14,45 | 14,20 | 14,35 | 0,35% | - |
| 28.08.2025 | 14,50 | 14,55 | 14,25 | 14,30 | -1,38% | - |
| 27.08.2025 | 14,75 | 15,00 | 14,40 | 14,50 | -1,69% | - |
| 26.08.2025 | 14,55 | 14,75 | 14,45 | 14,75 | 1,03% | - |
| 25.08.2025 | 14,85 | 15,00 | 14,60 | 14,60 | -1,68% | - |
| 22.08.2025 | 14,65 | 14,85 | 14,50 | 14,85 | 1,71% | - |
| 21.08.2025 | 14,35 | 14,60 | 14,15 | 14,60 | 1,74% | - |
| 20.08.2025 | 14,10 | 14,65 | 13,95 | 14,35 | 1,06% | - |
| 19.08.2025 | 14,40 | 14,55 | 14,10 | 14,20 | -2,07% | - |
| 18.08.2025 | 14,60 | 14,75 | 14,35 | 14,50 | 0,35% | - |
| 15.08.2025 | 14,85 | 15,00 | 14,25 | 14,45 | -3,34% | - |
| 14.08.2025 | 13,85 | 15,05 | 13,55 | 14,95 | 6,41% | - |
| 13.08.2025 | 13,50 | 14,05 | 13,35 | 14,05 | 4,07% | - |
| 12.08.2025 | 13,20 | 13,55 | 12,85 | 13,50 | 2,27% | - |
| 11.08.2025 | 13,05 | 13,30 | 13,00 | 13,20 | 0,76% | 9,00 |
| 08.08.2025 | 13,00 | 13,40 | 12,90 | 13,10 | 1,55% | - |
| 07.08.2025 | 13,10 | 13,20 | 12,90 | 12,90 | -1,53% | - |
| 06.08.2025 | 13,30 | 13,50 | 13,05 | 13,10 | -1,50% | - |
| 05.08.2025 | 13,40 | 13,50 | 13,20 | 13,30 | -0,75% | - |
| 04.08.2025 | 12,85 | 13,40 | 12,85 | 13,40 | 2,29% | - |
| 01.08.2025 | 13,20 | 13,30 | 12,85 | 13,10 | 0,00% | - |
| 31.07.2025 | 13,20 | 13,35 | 13,10 | 13,10 | -0,76% | - |
| 30.07.2025 | 13,50 | 13,60 | 13,20 | 13,20 | -1,86% | - |
| 29.07.2025 | 13,50 | 13,70 | 13,40 | 13,45 | -0,37% | - |
| 28.07.2025 | 13,60 | 13,85 | 13,50 | 13,50 | -0,74% | - |
| 25.07.2025 | 13,75 | 13,75 | 13,55 | 13,60 | -1,45% | - |
| 24.07.2025 | 14,00 | 14,05 | 13,65 | 13,80 | -1,43% | - |
| 23.07.2025 | 13,90 | 14,25 | 13,20 | 14,00 | 1,45% | - |
| 22.07.2025 | 13,50 | 13,85 | 13,40 | 13,80 | 1,85% | - |
| 21.07.2025 | 13,60 | 13,70 | 13,30 | 13,55 | -0,37% | - |
| 18.07.2025 | 13,20 | 13,70 | 13,10 | 13,60 | 3,42% | - |
| 17.07.2025 | 13,00 | 13,20 | 12,90 | 13,15 | 1,15% | - |
| 16.07.2025 | 13,50 | 13,60 | 12,85 | 13,00 | -3,70% | - |
| 15.07.2025 | 12,85 | 13,70 | 12,70 | 13,50 | 3,45% | - |
| 14.07.2025 | 13,00 | 13,30 | 12,85 | 13,05 | 0,38% | - |
| 11.07.2025 | 12,85 | 13,05 | 12,70 | 13,00 | 1,56% | - |
| 10.07.2025 | 12,80 | 12,95 | 12,80 | 12,80 | -0,78% | - |
| 09.07.2025 | 12,80 | 12,90 | 12,65 | 12,90 | 0,78% | - |
| 08.07.2025 | 12,65 | 13,15 | 12,65 | 12,80 | 0,00% | - |
| 07.07.2025 | 12,75 | 12,90 | 12,55 | 12,80 | 1,19% | - |
| 04.07.2025 | 12,70 | 12,75 | 12,50 | 12,65 | -1,17% | - |
| 03.07.2025 | 12,80 | 12,85 | 12,65 | 12,80 | 0,79% | - |
| 02.07.2025 | 12,85 | 12,95 | 12,65 | 12,70 | -1,17% | - |
| 01.07.2025 | 12,75 | 12,90 | 12,65 | 12,85 | 0,39% | - |
| 30.06.2025 | 12,90 | 13,00 | 12,45 | 12,80 | -0,78% | - |
| 27.06.2025 | 12,70 | 12,90 | 12,60 | 12,90 | 1,57% | - |
| 26.06.2025 | 12,70 | 12,75 | 12,60 | 12,70 | 0,00% | - |
| 25.06.2025 | 12,95 | 13,15 | 12,60 | 12,70 | -1,93% | - |
| 24.06.2025 | 12,70 | 13,00 | 12,65 | 12,95 | 1,97% | - |
| 23.06.2025 | 12,90 | 13,15 | 12,35 | 12,70 | -1,55% | - |
| 20.06.2025 | 12,70 | 13,00 | 12,70 | 12,90 | 1,18% | - |
| 19.06.2025 | 12,80 | 12,95 | 12,70 | 12,75 | -0,39% | - |
| 18.06.2025 | 12,95 | 13,05 | 12,75 | 12,80 | -1,16% | - |
| 17.06.2025 | 13,05 | 13,10 | 12,85 | 12,95 | -0,77% | 2,00 |
| 16.06.2025 | 12,85 | 13,15 | 12,85 | 13,05 | 1,95% | - |
| 13.06.2025 | 12,85 | 13,00 | 12,65 | 12,80 | -0,78% | - |
| 12.06.2025 | 13,05 | 13,05 | 12,75 | 12,90 | -1,53% | - |
| 11.06.2025 | 13,25 | 13,30 | 12,95 | 13,10 | -1,13% | - |
| 10.06.2025 | 13,15 | 13,25 | 12,95 | 13,25 | 0,76% | - |
| 09.06.2025 | 12,85 | 13,20 | 12,80 | 13,15 | 1,94% | - |
| 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% | - |