Deutsche Märkte öffnen in 1 Stunde 17 Minute

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
73,72+2,28 (+3,19%)
Börsenschluss: 04:00PM EST
73,72 0,00 (0,00%)
Nachbörse: 07:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Jan. 202273,9074,0171,9373,7273,7212.773.400
13. Jan. 202274,4774,4771,1571,4471,4412.504.200
12. Jan. 202278,1778,6075,8676,4076,4012.939.600
11. Jan. 202271,0076,8370,4376,7676,7627.375.600
10. Jan. 202269,6971,0668,1769,6069,6015.804.200
07. Jan. 202268,3969,6867,1368,2468,2413.005.100
06. Jan. 202265,2568,0763,6766,7866,7812.965.400
05. Jan. 202263,5765,5962,1763,0263,0219.188.100
04. Jan. 202267,7067,8463,1164,2064,2019.989.800
03. Jan. 202268,9069,4966,8768,3368,339.374.400
31. Dez. 202169,5770,9269,3270,0770,075.445.000
30. Dez. 202165,8771,6765,7970,4070,4013.902.600
29. Dez. 202166,5067,0164,7065,6365,636.469.300
28. Dez. 202167,3067,3265,5665,8765,879.263.500
27. Dez. 202167,7068,8867,5467,7167,717.682.300
23. Dez. 202167,8769,5066,1868,6568,6526.529.000
22. Dez. 202171,1274,0070,7873,7573,759.264.700
21. Dez. 202170,0773,7069,5273,4173,419.822.800
20. Dez. 202169,5469,5467,1668,1968,1910.714.800
17. Dez. 202170,0272,6370,0071,0471,0413.057.500
16. Dez. 202173,5076,0072,4072,6872,687.849.800
15. Dez. 202175,8976,0070,4573,6673,6614.821.500
14. Dez. 202176,2377,8575,8877,6577,655.596.000
13. Dez. 202178,5478,5876,4478,0578,056.059.500
10. Dez. 202179,8280,6578,7379,7179,7110.623.600
09. Dez. 202178,5481,0878,0479,5779,577.498.300
08. Dez. 202178,2979,6077,3578,2978,2911.270.300
07. Dez. 202178,8179,2476,5278,0978,0914.548.400
06. Dez. 202176,5276,9574,2775,1975,1922.191.800
03. Dez. 202179,8680,4673,6977,9577,9520.639.800
02. Dez. 202186,5087,3382,4084,4684,4610.695.300
01. Dez. 202186,8888,2285,1285,1885,188.947.400
30. Nov. 202187,1787,9483,9484,1184,1114.608.400
29. Nov. 202188,3088,9286,2687,9187,919.475.200
26. Nov. 202186,8789,3585,7888,6788,678.311.000
24. Nov. 202190,0091,1988,1989,3689,366.977.300
23. Nov. 202190,2192,6987,8389,4689,4611.895.500
22. Nov. 202189,3392,1686,3887,7187,7112.301.600
19. Nov. 202189,8692,1089,1191,5591,5515.175.000
18. Nov. 202187,9989,2985,1288,1088,1019.318.700
17. Nov. 202185,0085,2882,2483,1583,157.427.100
16. Nov. 202185,9586,7984,9285,7385,739.064.700
15. Nov. 202186,1486,2683,7184,6284,627.317.900
12. Nov. 202184,0986,3283,8585,9585,959.308.600
11. Nov. 202181,5584,3381,0784,2084,2015.637.300
10. Nov. 202178,8079,4977,2977,7477,748.367.100
09. Nov. 202177,0479,5776,6377,1977,195.250.200
08. Nov. 202179,0479,1176,8377,4777,476.595.200
05. Nov. 202179,9080,0077,4677,5777,575.700.700
04. Nov. 202182,6383,0680,0580,3080,306.799.700
03. Nov. 202181,5181,7279,7481,3681,365.520.300
02. Nov. 202180,9581,3980,3180,7080,706.083.700
01. Nov. 202178,6682,5578,5982,5082,506.063.600
29. Okt. 202179,7380,1777,9978,2878,288.080.100
28. Okt. 202179,4380,9378,7480,9280,924.468.700
27. Okt. 202179,8981,9179,0580,8680,865.779.800
26. Okt. 202184,0584,8581,0781,4881,486.447.800
25. Okt. 202183,6884,6782,5784,2584,255.129.200
22. Okt. 202184,1685,3582,8683,0783,075.852.500
21. Okt. 202184,1184,9683,3883,9783,976.718.700
20. Okt. 202185,9887,8384,9685,5385,539.831.300
19. Okt. 202183,5585,5083,1484,9184,9111.383.800
18. Okt. 202181,5582,8781,4382,4282,426.106.600
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...