12,700€
0,79%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 12,80 | 13,00 | 12,70 | 12,75 | 1,19% | - |
| 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% | - |
| 07.11.2024 | 13,70 | 14,00 | 13,50 | 13,70 | 0,00% | - |
| 06.11.2024 | 13,35 | 13,70 | 12,90 | 13,70 | 2,62% | 8,00 |
| 05.11.2024 | 13,45 | 13,80 | 13,15 | 13,35 | -0,74% | - |
| 04.11.2024 | 12,95 | 13,70 | 12,90 | 13,45 | 2,67% | - |
| 01.11.2024 | 13,40 | 13,45 | 13,05 | 13,10 | -1,50% | - |
| 31.10.2024 | 13,15 | 13,35 | 12,95 | 13,30 | 1,14% | - |
| 30.10.2024 | 13,50 | 13,60 | 13,00 | 13,15 | -2,59% | - |
| 29.10.2024 | 13,60 | 13,90 | 13,45 | 13,50 | -0,74% | - |
| 28.10.2024 | 13,05 | 13,75 | 13,05 | 13,60 | 4,21% | - |
| 25.10.2024 | 13,05 | 13,15 | 12,85 | 13,05 | 0,38% | - |
| 24.10.2024 | 13,20 | 13,20 | 12,85 | 13,00 | -0,76% | - |
| 23.10.2024 | 13,00 | 13,30 | 12,95 | 13,10 | 0,77% | - |
| 22.10.2024 | 12,95 | 13,35 | 12,85 | 13,00 | 0,39% | - |
| 21.10.2024 | 13,20 | 13,30 | 12,90 | 12,95 | -1,89% | - |
| 18.10.2024 | 13,30 | 14,20 | 13,15 | 13,20 | -0,75% | - |
| 17.10.2024 | 13,95 | 14,05 | 13,30 | 13,30 | -4,66% | - |
| 16.10.2024 | 14,00 | 14,40 | 13,95 | 13,95 | -0,71% | - |
| 15.10.2024 | 15,05 | 15,05 | 13,95 | 14,05 | -6,64% | - |
| 14.10.2024 | 15,15 | 15,25 | 14,70 | 15,05 | -0,33% | - |
| 11.10.2024 | 15,10 | 15,20 | 14,65 | 15,10 | 0,00% | 60,00 |
| 10.10.2024 | 15,15 | 15,55 | 14,75 | 15,10 | -0,66% | - |
| 09.10.2024 | 15,10 | 15,35 | 14,45 | 15,20 | 1,33% | - |
| 08.10.2024 | 15,70 | 15,80 | 13,75 | 15,00 | -4,46% | 300,00 |
| 07.10.2024 | 16,10 | 16,35 | 15,50 | 15,70 | -1,26% | - |
| 04.10.2024 | 15,60 | 16,30 | 15,45 | 15,90 | 1,92% | 430,00 |
| 03.10.2024 | 15,70 | 15,70 | 14,90 | 15,60 | -0,32% | - |
| 02.10.2024 | 14,95 | 16,15 | 14,95 | 15,65 | 4,68% | 1.630,00 |
| 01.10.2024 | 14,20 | 14,95 | 14,10 | 14,95 | 5,65% | - |
| 30.09.2024 | 14,15 | 15,15 | 14,10 | 14,15 | 0,00% | 36,00 |
| 27.09.2024 | 13,70 | 14,45 | 13,55 | 14,15 | 4,04% | - |
| 26.09.2024 | 12,45 | 14,20 | 12,45 | 13,60 | 9,24% | - |
| 25.09.2024 | 12,95 | 12,95 | 12,15 | 12,45 | -3,86% | - |
| 24.09.2024 | 11,95 | 12,95 | 11,95 | 12,95 | 8,37% | - |
| 23.09.2024 | 11,80 | 12,00 | 11,75 | 11,95 | 1,27% | - |
| 20.09.2024 | 11,95 | 12,00 | 11,65 | 11,80 | 0,00% | - |
| 19.09.2024 | 11,60 | 11,95 | 11,60 | 11,80 | 1,72% | - |
| 18.09.2024 | 11,70 | 11,70 | 11,50 | 11,60 | -0,85% | - |
| 17.09.2024 | 11,55 | 11,85 | 11,50 | 11,70 | 1,30% | - |
| 16.09.2024 | 11,55 | 11,60 | 11,50 | 11,55 | 0,00% | - |
| 13.09.2024 | 11,60 | 11,65 | 11,40 | 11,55 | -0,43% | - |
| 12.09.2024 | 11,60 | 11,75 | 11,50 | 11,60 | 0,00% | - |
| 11.09.2024 | 11,75 | 11,85 | 11,55 | 11,60 | -1,28% | - |
| 10.09.2024 | 11,55 | 12,00 | 11,50 | 11,75 | 1,73% | - |
| 09.09.2024 | 11,25 | 11,65 | 11,15 | 11,55 | 2,67% | - |
| 06.09.2024 | 11,15 | 11,40 | 11,05 | 11,25 | 0,90% | - |
| 05.09.2024 | 11,20 | 11,35 | 11,10 | 11,15 | -0,45% | - |
| 04.09.2024 | 11,30 | 11,35 | 11,15 | 11,20 | -0,88% | - |
| 03.09.2024 | 11,35 | 11,45 | 11,20 | 11,30 | -0,44% | - |
| 02.09.2024 | 11,35 | 11,45 | 11,25 | 11,35 | 0,00% | - |
| 30.08.2024 | 11,30 | 11,65 | 11,20 | 11,35 | -0,44% | - |
| 29.08.2024 | 11,00 | 11,55 | 10,95 | 11,40 | 3,64% | - |
| 28.08.2024 | 11,20 | 11,25 | 10,90 | 11,00 | -0,90% | - |
| 27.08.2024 | 11,30 | 11,55 | 11,00 | 11,10 | -2,63% | - |
| 26.08.2024 | 11,40 | 11,55 | 10,70 | 11,40 | 0,44% | 2,00 |
| 23.08.2024 | 11,30 | 11,60 | 11,10 | 11,35 | 0,44% | - |
| 22.08.2024 | 11,35 | 11,60 | 11,20 | 11,30 | -1,31% | - |
| 21.08.2024 | 10,45 | 11,55 | 10,40 | 11,45 | 10,63% | - |
| 20.08.2024 | 12,95 | 12,95 | 10,35 | 10,35 | -20,08% | - |
| 19.08.2024 | 12,85 | 13,05 | 12,55 | 12,95 | 0,78% | - |
| 16.08.2024 | 12,50 | 12,95 | 12,50 | 12,85 | 2,80% | - |
| 15.08.2024 | 12,15 | 12,55 | 11,85 | 12,50 | 3,73% | - |
| 14.08.2024 | 12,70 | 12,90 | 11,85 | 12,05 | -5,12% | - |
| 13.08.2024 | 12,85 | 12,95 | 12,60 | 12,70 | -1,17% | - |
| 12.08.2024 | 12,80 | 12,95 | 12,65 | 12,85 | 0,39% | - |
| 09.08.2024 | 12,85 | 13,00 | 12,60 | 12,80 | -0,39% | - |
| 08.08.2024 | 12,45 | 12,95 | 12,30 | 12,85 | 4,90% | - |
| 07.08.2024 | 12,50 | 12,85 | 12,25 | 12,25 | -2,00% | - |
| 06.08.2024 | 12,55 | 12,65 | 12,35 | 12,50 | -0,40% | - |
| 05.08.2024 | 12,05 | 12,65 | 11,50 | 12,55 | 4,15% | - |
| 02.08.2024 | 12,15 | 12,30 | 11,70 | 12,05 | -1,23% | - |