Deutsche Märkte öffnen in 5 Stunden 6 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
82,42+1,00 (+1,23%)
Börsenschluss: 4:00PM EDT
82,42 0,00 (0,00%)
Nachbörse: 07:59PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Okt. 202181,5582,8581,4382,4282,426.106.603
15. Okt. 202180,3981,6179,6281,4281,428.359.300
14. Okt. 202180,8281,3178,8381,0381,037.893.300
13. Okt. 202179,6081,0179,4880,5780,579.575.900
12. Okt. 202177,9079,4077,7778,4178,418.772.800
11. Okt. 202180,0480,2377,8478,0078,0010.270.300
08. Okt. 202176,8478,9576,1278,6178,6111.555.900
07. Okt. 202174,9676,6074,7076,3076,3012.415.700
06. Okt. 202169,9172,3269,5471,8771,876.398.200
05. Okt. 202170,4671,8670,2571,6271,628.558.300
04. Okt. 202170,0270,1968,4669,4169,4110.249.400
01. Okt. 202172,0973,1169,6870,0270,028.899.900
30. Sept. 202172,0873,6871,9972,2472,247.131.300
29. Sept. 202175,1075,5071,4571,6271,6212.045.200
28. Sept. 202176,3177,3673,6075,4275,4211.185.400
27. Sept. 202174,5276,6973,6676,4376,437.939.000
24. Sept. 202174,6775,0573,5473,9873,986.085.800
23. Sept. 202175,9576,4174,8476,1376,134.931.500
22. Sept. 202174,5376,7174,2675,9275,927.788.400
21. Sept. 202174,4675,4373,4473,5073,507.431.600
20. Sept. 202174,5675,3673,0274,1574,1510.219.400
17. Sept. 202179,0479,7177,2477,6977,699.779.500
16. Sept. 202175,3377,3275,1677,1777,177.989.400
15. Sept. 202175,7976,9174,9776,6376,6310.901.600
14. Sept. 202180,0080,5077,7177,9077,9011.325.000
13. Sept. 202179,5281,0678,6380,1780,177.567.700
10. Sept. 202182,2083,0980,4980,6480,648.225.000
09. Sept. 202178,7581,1777,9280,2680,269.719.300
08. Sept. 202182,2982,7980,5681,7381,737.158.600
07. Sept. 202181,0984,0880,9483,2483,2419.339.000
03. Sept. 202179,3080,3178,7879,8679,868.502.200
02. Sept. 202180,5181,3279,3480,2480,249.903.500
01. Sept. 202179,4881,5579,4680,7880,7812.061.500
31. Aug. 202178,0880,5677,3078,5678,5613.044.400
30. Aug. 202175,1576,9774,2976,6976,697.979.900
27. Aug. 202177,2578,1275,8176,4376,4312.965.300
26. Aug. 202176,1977,4775,8177,0477,0411.581.100
25. Aug. 202174,7576,3073,7376,1476,1411.311.900
24. Aug. 202171,4075,8571,3475,2275,2235.954.700
23. Aug. 202165,5766,3062,3365,7365,7319.782.800
20. Aug. 202163,0565,2963,0063,6263,6214.976.300
19. Aug. 202163,2963,9861,7662,1962,1916.724.800
18. Aug. 202165,0066,2963,9965,5365,539.352.500
17. Aug. 202164,1565,5363,0264,2664,2613.386.000
16. Aug. 202168,2168,2264,8066,6766,6712.498.500
13. Aug. 202169,9570,4969,1969,8669,865.629.800
12. Aug. 202170,3670,9669,4170,5370,535.781.500
11. Aug. 202172,5472,6970,8171,0771,075.674.200
10. Aug. 202172,8073,4971,5271,7671,765.195.300
09. Aug. 202169,9371,8669,8171,7371,736.342.000
06. Aug. 202171,1071,2469,2169,5969,596.970.500
05. Aug. 202170,8971,1669,7670,7470,747.485.500
04. Aug. 202170,6372,8570,6371,4071,408.074.900
03. Aug. 202170,6670,9169,1970,2470,248.509.500
02. Aug. 202171,0772,6270,8171,4971,498.422.500
30. Juli 202169,9772,2069,7770,8870,889.945.400
29. Juli 202172,0872,2069,4571,9371,9317.065.000
28. Juli 202168,2371,2767,7270,2870,2833.628.700
27. Juli 202162,2265,5161,6564,7764,7744.229.200
26. Juli 202169,1969,9565,2966,0866,0839.967.600
23. Juli 202172,9573,0070,7172,2972,2920.290.000
22. Juli 202176,0076,6475,3975,9175,914.531.900
21. Juli 202173,3575,4873,2375,3075,306.176.000
20. Juli 202174,1674,2572,8073,8773,876.612.400
19. Juli 202174,0074,3672,6874,2274,229.476.900
16. Juli 202176,8777,4575,2275,5975,596.527.700
15. Juli 202176,1778,1776,1076,8676,869.169.900
14. Juli 202176,2576,6374,5275,4575,459.620.600
13. Juli 202174,1577,5574,1576,5276,5215.412.800
12. Juli 202173,0973,8472,3873,1773,175.664.100
09. Juli 202171,7773,7471,6273,5673,5611.205.400
08. Juli 202170,3671,2369,8370,8970,8911.918.800
07. Juli 202173,3073,6171,8972,7072,7010.459.500
06. Juli 202174,2574,3872,2472,3972,3915.591.300
02. Juli 202177,3077,4175,5576,2376,238.013.700
01. Juli 202179,3080,1577,1577,4477,4411.108.600
30. Juni 202178,8980,2778,4079,8179,8111.264.000
29. Juni 202177,3479,7877,1479,7579,7511.876.400
28. Juni 202178,0878,5076,6577,1277,128.379.000
25. Juni 202175,9378,3575,8078,2378,2316.604.500
24. Juni 202173,7175,1173,0574,9074,909.800.100
23. Juni 202173,4974,3572,8073,1473,147.976.600
22. Juni 202172,1974,4672,1973,3073,3010.250.400
21. Juni 202171,6172,9770,7472,6272,628.410.100
18. Juni 202172,7473,6971,3971,6271,6227.666.500
17. Juni 202171,3874,0771,3073,5073,5012.894.000
16. Juni 202171,0073,1070,4371,4971,4912.306.500
15. Juni 202171,2571,5570,6270,8470,848.455.600
14. Juni 202171,2071,7270,4171,4371,438.032.100
11. Juni 202171,2872,0170,7471,1971,1911.387.100
10. Juni 202173,0773,1071,5671,8571,859.476.600
09. Juni 202173,1474,0772,4772,6472,647.421.500
08. Juni 202175,0175,1172,5973,2873,288.902.700
07. Juni 202175,3975,3973,6174,6874,688.419.500
04. Juni 202176,0076,3575,0875,4375,438.264.600
03. Juni 202175,4275,8674,7175,5275,5212.027.700
02. Juni 202177,8977,9576,3676,5476,549.419.900
01. Juni 202176,1078,8475,9878,3378,3321.292.100
28. Mai 202172,6174,0972,4073,9473,947.876.400
27. Mai 202173,5873,5872,0772,8372,839.926.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...