Deutsche Märkte öffnen in 4 Stunden 30 Minuten

JD.com, Inc. (JD)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,09+0,36 (+0,63%)
Börsenschluss: 04:00PM EST
56,82 -0,27 (-0,47%)
Nachbörse: 07:59PM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 202356,8957,4256,0057,0957,097.997.300
06. Feb. 202356,4757,1255,8556,7356,735.384.800
03. Feb. 202358,6959,4957,5257,6357,636.160.300
02. Feb. 202360,3060,3058,4059,3159,318.239.900
01. Feb. 202360,1361,7659,1860,4760,477.872.100
31. Jan. 202359,0360,3958,8159,5359,535.075.600
30. Jan. 202360,6160,8959,1659,8359,837.464.300
27. Jan. 202364,2064,4662,8863,7463,745.665.000
26. Jan. 202362,5263,2661,9563,1163,114.809.200
25. Jan. 202361,1461,6660,2061,3861,383.651.700
24. Jan. 202360,2061,6960,1061,6261,624.130.100
23. Jan. 202360,9561,7060,5561,0661,064.606.000
20. Jan. 202360,4960,9960,1460,4360,436.862.100
19. Jan. 202359,0960,3459,0959,4259,425.255.000
18. Jan. 202360,7160,9358,4858,5258,526.763.300
17. Jan. 202361,1261,3559,6559,9659,968.511.200
13. Jan. 202363,8465,4162,7863,6063,607.957.000
12. Jan. 202363,0263,7562,2663,1763,175.271.500
11. Jan. 202363,2863,5961,7263,0463,047.476.500
10. Jan. 202364,1064,6262,9563,6563,655.538.000
09. Jan. 202364,8165,0562,2163,1363,139.838.400
06. Jan. 202363,9664,8962,6064,3064,308.490.500
05. Jan. 202363,5066,2563,4765,9065,9010.826.200
04. Jan. 202361,6867,1061,0466,1066,1019.823.100
03. Jan. 202357,9759,5756,8757,6457,647.337.700
30. Dez. 202255,8757,1655,8256,1356,134.566.700
29. Dez. 202256,1457,3355,7557,0957,094.613.500
28. Dez. 202258,3558,7355,1156,1556,1510.055.900
27. Dez. 202257,4959,8457,0758,8058,808.114.700
23. Dez. 202257,8558,2056,3056,4456,445.041.600
22. Dez. 202258,7559,4057,1157,6757,675.318.200
21. Dez. 202256,1458,3355,9358,1258,124.726.200
20. Dez. 202255,6657,3755,6156,4256,424.568.100
19. Dez. 202257,4257,8056,7057,1957,196.995.500
16. Dez. 202257,6358,1856,5456,5956,597.517.300
15. Dez. 202260,0860,6256,2256,6556,658.436.200
14. Dez. 202258,2559,0858,0558,5758,577.296.700
13. Dez. 202260,5160,6857,1157,8157,818.382.900
12. Dez. 202258,6858,8156,8757,4257,427.473.900
09. Dez. 202259,8760,2257,9058,3258,327.993.600
08. Dez. 202260,4261,4059,9260,3760,377.278.700
07. Dez. 202257,0758,9556,8858,4558,456.229.100
06. Dez. 202260,2060,4958,5360,3560,357.771.300
05. Dez. 202260,7060,7458,5659,1859,189.149.600
02. Dez. 202255,0959,6755,0558,6458,6410.436.300
01. Dez. 202255,3356,3754,6855,8555,857.147.700
30. Nov. 202256,5458,3956,3557,1857,1815.765.800
29. Nov. 202253,4654,4953,1253,2553,2513.450.200
28. Nov. 202249,4151,1249,2949,9149,917.626.900
25. Nov. 202250,0550,1749,2449,4849,485.908.900
23. Nov. 202252,8753,0351,6852,2652,266.054.300
22. Nov. 202250,0951,7149,8751,5651,566.675.400
21. Nov. 202253,4253,8752,1252,5052,5011.007.000
18. Nov. 202258,6658,7855,1156,0756,0716.768.100
17. Nov. 202252,0158,0751,8657,5257,5215.141.200
16. Nov. 202253,4253,8752,7553,4953,496.782.500
15. Nov. 202255,0055,8753,3854,4854,4813.060.500
14. Nov. 202250,9452,0250,1250,8550,8512.662.500
11. Nov. 202249,4750,5548,5348,9348,9312.951.800
10. Nov. 202245,3946,9345,2346,0346,0311.966.000
09. Nov. 202243,4443,6042,1942,4642,469.533.900
08. Nov. 202245,0045,8443,9545,4945,499.351.300
07. Nov. 202245,4146,2044,0544,5144,5110.360.500
04. Nov. 202244,3944,8442,5244,3844,3820.375.100
03. Nov. 202238,3441,1838,0940,4440,4411.091.800
02. Nov. 202239,9241,1339,1639,8439,8413.751.800
01. Nov. 202240,4740,5438,2438,4438,4412.171.600
31. Okt. 202237,5738,2937,1137,2937,299.762.000
28. Okt. 202237,1437,9336,6937,8637,8613.592.200
27. Okt. 202239,6040,7039,2039,5039,5010.699.500
26. Okt. 202237,8042,5737,4841,0441,0422.836.100
25. Okt. 202238,1538,7937,0737,7737,7715.122.300
24. Okt. 202235,7836,9233,1736,6636,6629.614.400
21. Okt. 202241,3442,2040,6142,1542,158.515.900
20. Okt. 202241,6443,6541,4042,1642,1610.832.700
19. Okt. 202242,5242,7840,6041,2241,2211.761.100
18. Okt. 202245,8446,1343,7844,6744,677.836.200
17. Okt. 202244,2545,1643,7644,4444,449.118.300
14. Okt. 202245,2645,2742,2142,3342,3312.859.900
13. Okt. 202244,0645,7943,5345,0545,058.880.500
12. Okt. 202246,3447,2345,6046,4046,405.145.100
11. Okt. 202246,5147,4045,3146,2746,278.667.900
10. Okt. 202248,9849,0646,7247,5847,588.791.300
07. Okt. 202250,4050,9649,2049,9149,918.249.200
06. Okt. 202252,5553,0751,6451,6651,666.967.200
05. Okt. 202253,6854,3852,4152,9852,989.187.100
04. Okt. 202250,6752,9950,4252,0452,048.173.600
03. Okt. 202249,3849,6048,0949,5249,529.728.000
30. Sept. 202250,2751,3549,8150,3050,306.553.600
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. 202252,3753,0551,8352,3152,315.627.600
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. 202256,5156,9055,0955,3755,377.378.900
15. Sept. 202257,5158,1557,0057,6557,655.181.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...