Deutsche Märkte schließen in 3 Stunden 52 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
52,04+2,52 (+5,09%)
Börsenschluss: 04:00PM EDT
53,68 +1,64 (+3,15%)
Vorbörslich: 07:38AM EDT
Zeitraum:
05. Okt. 2021 - 05. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Okt. 202250,6752,9950,4252,0452,048.168.800
03. Okt. 202249,3849,6048,0949,5249,529.728.000
30. Sept. 202250,2751,3549,8150,3050,306.552.400
29. Sept. 202251,3852,0950,0951,2551,256.141.700
28. Sept. 202251,3253,2550,5552,9352,935.989.100
27. Sept. 202254,0355,0652,1752,6652,666.126.500
26. Sept. 202253,2354,6853,1053,3453,346.258.200
23. Sept. 202252,3753,0551,8352,3152,315.623.800
22. Sept. 202254,1954,7552,9953,4753,474.552.300
21. Sept. 202255,8655,9653,8453,9353,936.177.800
20. Sept. 202256,6257,9456,5256,8056,804.296.800
19. Sept. 202255,4256,8255,2556,8256,826.204.700
16. Sept. 202256,5156,9055,0955,3755,377.376.600
15. Sept. 202257,5158,1557,0057,6557,655.181.100
14. Sept. 202257,4157,6756,2557,4057,405.076.400
13. Sept. 202258,3359,2657,2857,4357,437.339.400
12. Sept. 202260,9961,8360,1261,7961,795.340.500
09. Sept. 202261,4761,8860,2060,4160,415.020.900
08. Sept. 202259,3060,3659,2259,9159,912.941.700
07. Sept. 202258,9560,0558,0259,8859,884.845.900
06. Sept. 202259,6160,1259,0059,3559,354.376.800
02. Sept. 202262,0162,1360,8961,2961,294.541.100
01. Sept. 202261,7563,2061,3363,1163,114.268.200
31. Aug. 202263,0064,6262,5363,4963,496.955.200
30. Aug. 202262,4262,8560,6161,5161,517.001.400
29. Aug. 202263,5764,7462,1962,3262,327.340.400
26. Aug. 202267,6967,8763,4163,4663,4614.638.300
25. Aug. 202262,0166,4261,9364,9164,9119.917.600
24. Aug. 202256,6561,6556,2259,4459,4412.443.400
23. Aug. 202255,8057,7853,0557,2057,2013.407.000
22. Aug. 202255,3656,1554,9755,3255,328.342.900
19. Aug. 202255,1055,8854,5854,7054,704.714.400
18. Aug. 202255,6255,8854,3855,1955,195.552.800
17. Aug. 202257,0057,3555,8056,1556,154.903.300
16. Aug. 202256,8257,8556,4657,2957,294.834.400
15. Aug. 202256,5858,2856,4457,9857,985.223.200
12. Aug. 202254,5257,3354,5257,0557,056.238.900
11. Aug. 202256,4958,4956,2656,9456,949.374.500
10. Aug. 202256,3656,9554,3555,5055,5013.971.900
09. Aug. 202258,6459,1156,7057,0857,088.594.800
08. Aug. 202261,5961,7458,4658,8458,848.208.300
05. Aug. 202261,4862,3461,2061,9161,914.763.300
04. Aug. 202264,3564,9562,9263,3563,357.232.900
03. Aug. 202259,4761,2259,0061,1361,134.812.200
02. Aug. 202257,0160,6456,8659,7359,736.395.400
01. Aug. 202257,5858,8356,3558,7658,767.032.600
29. Juli 202259,0060,0858,3759,5059,507.464.400
28. Juli 202262,1263,0060,2062,1362,136.070.200
27. Juli 202263,9563,9561,6063,3263,324.987.800
26. Juli 202263,3864,6662,6362,9762,974.336.300
25. Juli 202263,0763,6562,0662,9862,984.522.100
22. Juli 202263,3563,4461,4561,5861,584.241.200
21. Juli 202263,2364,4063,0464,0164,013.850.700
20. Juli 202263,1563,8062,0562,6262,624.784.800
19. Juli 202262,9663,2061,5762,7862,784.215.200
18. Juli 202262,9664,7361,8462,0562,056.015.000
15. Juli 202260,3860,6358,5860,2660,265.875.800
14. Juli 202261,4561,9060,2761,0461,046.276.800
13. Juli 202259,7862,9159,7661,7061,705.967.500
12. Juli 202258,8361,0658,7760,1660,165.807.900
11. Juli 202259,4059,8558,5659,5959,598.078.700
08. Juli 202261,9662,7561,0562,0162,016.004.100
07. Juli 202262,8764,1162,6163,1363,137.912.700
06. Juli 202263,2263,6260,7761,7661,768.607.600
05. Juli 202265,3365,3362,3264,7364,7310.596.500
01. Juli 202263,9166,3663,6865,9565,955.462.200
30. Juni 202263,8964,6362,9164,2264,225.557.400
29. Juni 202263,7264,9163,2564,8564,856.445.900
28. Juni 202265,7066,6863,8764,5464,548.473.500
27. Juni 202267,1668,2964,9265,6265,6215.168.000
24. Juni 202263,0964,8462,6064,0164,0111.412.600
23. Juni 202262,4764,0360,7661,9061,9017.658.500
22. Juni 202260,9862,6760,6561,4261,4212.079.600
21. Juni 202264,5965,0461,8263,6563,6518.598.500
17. Juni 202267,3167,3963,8165,2365,2328.556.600
16. Juni 202261,6663,0260,7962,0162,019.632.000
15. Juni 202263,6664,5362,2364,3264,3213.971.000
14. Juni 202261,3863,5260,5862,5162,5112.539.500
13. Juni 202259,9060,5457,6058,9358,9312.244.100
10. Juni 202262,9064,7761,3361,5161,5111.806.600
09. Juni 202262,0062,7560,8361,4061,4019.049.300
08. Juni 202263,9767,3063,3566,4766,4722.812.000
07. Juni 202260,2261,9959,8161,7461,7412.851.700
06. Juni 202259,8961,2959,1160,2160,2118.820.100
03. Juni 202257,1357,2155,9456,5256,528.358.300
02. Juni 202256,0258,5655,6358,0058,0011.544.000
01. Juni 202256,8357,2554,6455,7955,7912.724.900
31. Mai 202256,8757,7255,7656,1256,1220.893.000
27. Mai 202253,4653,7051,6153,6853,6810.263.600
26. Mai 202250,7753,5950,3152,7252,7214.157.100
25. Mai 202250,2250,6549,0250,1950,198.486.600
24. Mai 202251,0651,1348,9349,5849,5811.263.800
23. Mai 202253,8454,0152,4053,3353,3311.441.200
20. Mai 202254,2554,9050,9952,1752,1712.289.400
19. Mai 202251,0953,6451,0152,7852,7813.828.400
19. Mai 20221.26 Dividende
18. Mai 202252,4353,2650,6451,2049,9413.836.900
17. Mai 202255,6656,4049,7053,6752,3538.056.200
16. Mai 202251,6952,7551,1551,5350,269.181.100
13. Mai 202249,9652,3549,7151,5550,2811.579.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...