Deutsche Märkte öffnen in 2 Stunden 46 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
26,59-0,57 (-2,10%)
Börsenschluss: 04:00PM EST
26,55 -0,04 (-0,15%)
Nachbörse: 07:59PM EST
Zeitraum:
05. Dez. 2022 - 05. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Dez. 202326,6826,9326,5326,5926,5910.374.300
01. Dez. 202326,9127,2226,6627,1627,1610.269.200
30. Nov. 202327,4127,7126,8627,4327,4310.322.100
29. Nov. 202327,4327,7827,2427,4427,4414.469.900
28. Nov. 202328,0928,2227,6128,1628,1613.227.300
27. Nov. 202328,4629,1728,2828,3428,349.402.400
24. Nov. 202328,1428,9828,1328,7628,765.939.900
22. Nov. 202328,3828,5528,0828,3128,319.274.900
21. Nov. 202328,3628,6827,8328,0828,0810.228.000
20. Nov. 202328,1628,8828,0328,5528,5516.069.300
17. Nov. 202327,6527,7827,2527,6127,6111.776.600
16. Nov. 202327,1128,1026,9928,0828,0819.515.600
15. Nov. 202328,5229,2728,0528,5928,5932.265.300
14. Nov. 202326,3326,8426,1226,7126,7118.328.100
13. Nov. 202325,9726,0225,5425,7525,7514.208.800
10. Nov. 202325,6525,8225,3725,7625,766.971.800
09. Nov. 202326,2626,3425,6425,7525,757.365.800
08. Nov. 202326,5626,7926,3726,4526,457.328.800
07. Nov. 202326,7226,8626,4126,8226,828.691.900
06. Nov. 202327,3427,4226,8627,1127,1110.031.800
03. Nov. 202326,6627,1626,5026,9426,9413.883.000
02. Nov. 202325,6925,8525,3325,8125,818.440.900
01. Nov. 202325,4525,4624,9625,3325,339.874.300
31. Okt. 202325,4625,5925,0825,4225,4212.274.600
30. Okt. 202326,1026,1825,6625,9425,948.090.900
27. Okt. 202326,2226,3225,1925,6525,6514.522.200
26. Okt. 202325,2126,1725,1925,9225,9217.135.200
25. Okt. 202324,8625,2624,5625,1225,1210.666.800
24. Okt. 202324,4025,6024,3925,2525,2518.331.400
23. Okt. 202324,2724,9524,0124,8024,8014.827.200
20. Okt. 202324,5124,5924,1924,3824,3818.594.900
19. Okt. 202324,9725,4824,9025,0725,0713.496.300
18. Okt. 202326,2426,2625,8225,8825,8813.103.400
17. Okt. 202326,9627,1726,5226,6526,6516.078.800
16. Okt. 202326,6127,9126,5127,6427,6414.941.800
13. Okt. 202326,4827,1926,3627,0527,0525.593.600
12. Okt. 202329,9529,9527,5527,8327,8332.118.900
11. Okt. 202330,4630,8030,1930,3430,348.762.200
10. Okt. 202329,6530,3229,5930,2730,277.783.400
09. Okt. 202329,0929,3628,8329,2329,237.493.800
06. Okt. 202328,7029,7328,6629,6129,6110.866.100
05. Okt. 202328,6028,6828,2528,6528,654.877.100
04. Okt. 202328,4328,5728,2828,3928,395.457.100
03. Okt. 202328,2828,5728,2228,4628,467.515.800
02. Okt. 202329,2529,2728,8629,0729,075.809.400
29. Sept. 202329,3029,5528,9329,1329,139.430.200
28. Sept. 202328,3828,6628,0728,5528,5512.698.900
27. Sept. 202329,1029,1728,6828,9528,958.363.600
26. Sept. 202328,9529,3228,9129,0329,0310.521.600
25. Sept. 202329,4029,8729,3529,7829,787.537.400
22. Sept. 202330,9530,9930,3530,4130,418.385.200
21. Sept. 202329,6530,0629,5129,8129,819.375.200
20. Sept. 202330,3230,7630,3230,3530,357.038.500
19. Sept. 202330,6030,7930,4130,6430,649.668.300
18. Sept. 202331,0831,1730,7031,1231,129.074.400
15. Sept. 202331,7831,8331,4431,5731,577.334.400
14. Sept. 202331,9032,0231,5331,7231,726.813.200
13. Sept. 202331,6331,9031,5031,6931,694.821.200
12. Sept. 202331,7232,1431,6131,7331,737.047.600
11. Sept. 202332,2132,2831,6531,9231,929.831.800
08. Sept. 202332,3532,4932,0032,4032,405.452.700
07. Sept. 202332,4832,5031,9632,3432,3412.472.700
06. Sept. 202333,9134,4233,7833,7933,797.200.400
05. Sept. 202333,7234,3433,5434,2634,267.669.100
01. Sept. 202333,8534,9533,8034,1034,1011.893.600
31. Aug. 202333,1433,3132,8533,2133,2112.123.800
30. Aug. 202333,7934,3133,7533,9733,978.583.800
29. Aug. 202334,6034,9834,1634,5034,508.932.400
28. Aug. 202333,6934,1033,3533,8133,8110.403.900
25. Aug. 202333,1733,1732,3332,9632,968.541.600
24. Aug. 202333,8634,0633,0133,0233,0210.830.400
23. Aug. 202333,1733,9733,1533,8133,817.309.800
22. Aug. 202333,8033,9232,9033,2833,288.183.200
21. Aug. 202333,0133,4432,8633,2233,228.220.600
18. Aug. 202333,0333,2632,6833,1133,1117.005.400
17. Aug. 202335,5235,5834,4034,7634,7611.094.400
16. Aug. 202334,9635,8233,9234,8834,8820.116.300
15. Aug. 202336,2036,3135,5035,9735,979.143.700
14. Aug. 202336,4036,9636,0136,7636,765.972.800
11. Aug. 202337,1037,1635,8836,4636,4614.056.700
10. Aug. 202338,5739,4038,1838,4938,499.801.300
09. Aug. 202338,3338,3837,3637,6737,677.628.500
08. Aug. 202337,5638,0637,2438,0538,057.580.600
07. Aug. 202339,6839,6838,3138,9138,918.379.100
04. Aug. 202339,8840,1539,0639,0939,096.049.400
03. Aug. 202339,1339,7638,9339,5639,568.560.000
02. Aug. 202339,0139,1537,9838,2538,2511.160.700
01. Aug. 202340,4240,8140,0040,0440,047.522.700
31. Juli 202341,0841,9540,7741,3141,3112.149.600
28. Juli 202339,5340,6939,3340,5340,5316.992.600
27. Juli 202338,8739,0037,7737,9837,9811.475.300
26. Juli 202338,1839,2338,1839,1339,137.721.200
25. Juli 202339,5739,6938,3638,5338,5310.273.600
24. Juli 202336,4738,8536,3638,3638,3613.337.900
21. Juli 202337,3737,6736,8837,0737,0712.126.900
20. Juli 202336,9536,9636,5236,6736,679.865.500
19. Juli 202336,9237,3836,4136,4136,4110.172.900
18. Juli 202336,7036,8635,4736,0636,0617.041.400
17. Juli 202337,2238,0036,9237,7837,787.310.800
14. Juli 202338,4038,4337,9038,1438,1410.821.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...