JD.com JD
NASDAQ · China · Zyklische Konsumgüter
$26,60+0,30 (+1,14 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $26,60 | +1,14 % | $26,57 | $26,69 | $26,51 | 5,08M |
| 2026-09-29 | $26,30 | -1,16 % | $26,32 | $26,41 | $26,11 | 7,48M |
| 2026-09-28 | $26,61 | +0,38 % | $26,68 | $26,80 | $26,58 | 5,60M |
| 2026-09-25 | $26,51 | -0,90 % | $26,58 | $26,60 | $26,39 | 5,16M |
| 2026-09-24 | $26,75 | -1,51 % | $27,03 | $27,09 | $26,67 | 6,91M |
| 2026-09-23 | $27,16 | -0,80 % | $27,05 | $27,24 | $26,86 | 4,73M |
| 2026-09-22 | $27,38 | +0,37 % | $27,55 | $27,72 | $27,27 | 5,08M |
| 2026-09-21 | $27,28 | +1,34 % | $26,96 | $27,29 | $26,70 | 6,46M |
| 2026-09-18 | $26,92 | +1,05 % | $26,76 | $27,01 | $26,74 | 6,38M |
| 2026-09-17 | $26,64 | -0,97 % | $26,90 | $26,94 | $26,63 | 5,70M |
| 2026-09-16 | $26,90 | -0,70 % | $26,99 | $27,03 | $26,76 | 6,42M |
| 2026-09-15 | $27,09 | -0,62 % | $27,25 | $27,41 | $27,05 | 4,39M |
| 2026-09-14 | $27,26 | +0,74 % | $27,09 | $27,50 | $26,99 | 4,82M |
| 2026-09-11 | $27,06 | +0,15 % | $27,26 | $27,40 | $27,03 | 4,18M |
| 2026-09-10 | $27,02 | +0,07 % | $26,75 | $27,08 | $26,75 | 6,82M |
| 2026-09-09 | $27,00 | -2,46 % | $27,12 | $27,27 | $26,85 | 9,00M |
| 2026-09-08 | $27,68 | -2,05 % | $27,75 | $27,90 | $27,43 | 6,35M |
| 2026-09-04 | $28,26 | +1,87 % | $28,16 | $28,29 | $28,02 | 4,89M |
| 2026-09-03 | $27,74 | -0,32 % | $27,44 | $27,82 | $27,35 | 6,93M |
| 2026-09-02 | $27,83 | -0,25 % | $27,70 | $28,02 | $27,70 | 6,76M |
| 2026-09-01 | $27,90 | -1,20 % | $27,86 | $28,11 | $27,71 | 6,64M |
| 2026-08-31 | $28,24 | -1,74 % | $28,57 | $28,71 | $28,20 | 7,34M |
| 2026-08-28 | $28,74 | +0,88 % | $28,49 | $28,75 | $28,46 | 4,78M |
| 2026-08-27 | $28,49 | -0,97 % | $28,51 | $28,56 | $28,32 | 4,36M |
| 2026-08-26 | $28,77 | -2,01 % | $28,99 | $29,12 | $28,74 | 4,71M |
| 2026-08-25 | $29,36 | +0,55 % | $28,93 | $29,39 | $28,88 | 5,21M |
| 2026-08-24 | $29,20 | -0,58 % | $29,06 | $29,36 | $28,99 | 5,47M |
| 2026-08-21 | $29,37 | -0,14 % | $29,58 | $29,58 | $29,17 | 5,22M |
| 2026-08-20 | $29,41 | +0,20 % | $29,14 | $29,50 | $28,92 | 6,29M |
| 2026-08-19 | $29,35 | +1,84 % | $28,84 | $29,38 | $28,81 | 8,70M |
| 2026-08-18 | $28,82 | +1,12 % | $28,44 | $28,82 | $28,33 | 7,98M |
| 2026-08-17 | $28,50 | -1,93 % | $28,86 | $28,99 | $28,43 | 8,92M |
| 2026-08-14 | $29,06 | -0,82 % | $28,53 | $29,16 | $28,53 | 14,50M |
| 2026-08-13 | $29,30 | -7,31 % | $30,83 | $31,37 | $28,86 | 32,09M |
| 2026-08-12 | $31,61 | -0,97 % | $31,39 | $31,61 | $31,01 | 13,60M |
| 2026-08-11 | $31,92 | -4,63 % | $32,26 | $32,26 | $31,71 | 12,83M |
| 2026-08-10 | $33,47 | +1,52 % | $32,98 | $33,49 | $32,94 | 7,66M |
| 2026-08-07 | $32,97 | +0,49 % | $32,79 | $32,99 | $32,65 | 4,20M |
| 2026-08-06 | $32,81 | +0,83 % | $32,56 | $32,83 | $32,22 | 4,32M |
| 2026-08-05 | $32,54 | -1,30 % | $33,20 | $33,20 | $32,51 | 5,63M |
| 2026-08-04 | $32,97 | -0,15 % | $32,76 | $32,97 | $32,66 | 4,48M |
| 2026-08-03 | $33,02 | +0,03 % | $33,00 | $33,22 | $32,87 | 7,37M |
| 2026-07-31 | $33,01 | +2,17 % | $32,30 | $33,03 | $32,25 | 9,05M |
| 2026-07-30 | $32,31 | +0,34 % | $32,59 | $32,59 | $31,83 | 9,03M |
| 2026-07-29 | $32,20 | +1,29 % | $31,92 | $32,58 | $31,92 | 11,75M |
| 2026-07-28 | $31,79 | +2,71 % | $31,62 | $32,19 | $31,57 | 12,84M |
| 2026-07-27 | $30,95 | +2,52 % | $30,50 | $30,95 | $30,31 | 8,38M |
| 2026-07-24 | $30,19 | +0,33 % | $30,01 | $30,42 | $29,99 | 5,10M |
| 2026-07-23 | $30,09 | -0,20 % | $30,18 | $30,31 | $29,92 | 5,13M |
| 2026-07-22 | $30,15 | -0,92 % | $30,39 | $30,40 | $30,09 | 3,71M |
| 2026-07-21 | $30,43 | -0,56 % | $30,87 | $30,94 | $30,37 | 6,00M |
| 2026-07-20 | $30,60 | +3,31 % | $30,50 | $30,77 | $30,25 | 8,63M |
| 2026-07-17 | $29,62 | -0,20 % | $29,43 | $29,85 | $29,25 | 6,95M |
| 2026-07-16 | $29,68 | +1,37 % | $29,80 | $29,97 | $29,66 | 9,72M |
| 2026-07-15 | $29,28 | +1,53 % | $29,58 | $29,93 | $29,26 | 9,68M |
| 2026-07-14 | $28,84 | -0,14 % | $29,12 | $29,21 | $28,83 | 4,91M |
| 2026-07-13 | $28,88 | +2,41 % | $28,89 | $29,29 | $28,71 | 8,43M |
| 2026-07-10 | $28,20 | +1,66 % | $28,36 | $28,56 | $28,15 | 6,30M |
| 2026-07-09 | $27,74 | +0,40 % | $27,48 | $27,92 | $27,43 | 6,85M |
| 2026-07-08 | $27,63 | +4,30 % | $27,47 | $27,73 | $27,26 | 12,04M |
| 2026-07-07 | $26,49 | -1,08 % | $26,69 | $27,19 | $26,46 | 6,10M |
| 2026-07-06 | $26,78 | +0,60 % | $26,80 | $26,95 | $26,54 | 5,28M |
| 2026-07-02 | $26,62 | +1,18 % | $26,31 | $26,68 | $26,15 | 7,80M |
| 2026-07-01 | $26,31 | +3,26 % | $25,47 | $26,48 | $25,41 | 9,18M |
| 2026-06-30 | $25,48 | +0,91 % | $25,30 | $25,63 | $25,07 | 7,75M |
| 2026-06-29 | $25,25 | -0,55 % | $25,53 | $25,69 | $25,08 | 9,55M |
| 2026-06-26 | $25,39 | +0,79 % | $24,67 | $25,45 | $24,55 | 13,02M |
| 2026-06-25 | $25,19 | -1,14 % | $25,14 | $25,23 | $24,76 | 14,52M |
| 2026-06-24 | $25,48 | -2,45 % | $25,77 | $25,90 | $25,45 | 10,74M |
| 2026-06-23 | $26,12 | -3,33 % | $26,31 | $26,84 | $26,02 | 12,36M |
| 2026-06-22 | $27,02 | -1,99 % | $27,15 | $27,43 | $26,89 | 9,60M |
| 2026-06-18 | $27,57 | -1,22 % | $27,69 | $27,83 | $27,45 | 7,94M |
| 2026-06-17 | $27,91 | -1,66 % | $28,41 | $28,53 | $27,82 | 6,40M |
| 2026-06-16 | $28,38 | -1,05 % | $28,15 | $28,47 | $28,00 | 10,46M |
| 2026-06-15 | $28,68 | +0,42 % | $28,75 | $28,95 | $28,65 | 5,68M |
| 2026-06-12 | $28,56 | +1,78 % | $28,70 | $28,73 | $28,40 | 7,68M |
| 2026-06-11 | $28,06 | -1,37 % | $27,82 | $28,12 | $27,48 | 8,24M |
| 2026-06-10 | $28,45 | -0,97 % | $28,57 | $28,88 | $28,44 | 4,00M |
| 2026-06-09 | $28,73 | +0,49 % | $29,21 | $29,22 | $28,58 | 5,48M |
| 2026-06-08 | $28,59 | -1,00 % | $29,04 | $29,18 | $28,57 | 5,15M |
| 2026-06-05 | $28,88 | -1,06 % | $29,68 | $29,70 | $28,72 | 7,31M |
| 2026-06-04 | $29,19 | -0,75 % | $29,41 | $29,79 | $29,18 | 5,55M |
| 2026-06-03 | $29,41 | -2,45 % | $29,42 | $29,61 | $29,20 | 6,87M |
| 2026-06-02 | $30,15 | +3,64 % | $30,42 | $30,69 | $30,08 | 10,86M |
| 2026-06-01 | $29,09 | +0,90 % | $28,55 | $29,27 | $28,52 | 10,32M |
| 2026-05-29 | $28,83 | -1,06 % | $28,81 | $29,07 | $28,66 | 6,07M |
| 2026-05-28 | $29,14 | -2,35 % | $29,07 | $29,21 | $28,71 | 9,49M |
| 2026-05-27 | $29,84 | -0,50 % | $29,55 | $30,13 | $29,45 | 7,25M |
| 2026-05-26 | $29,99 | -1,74 % | $30,17 | $30,37 | $29,83 | 13,54M |
| 2026-05-22 | $30,52 | -3,02 % | $30,25 | $30,99 | $30,13 | 10,42M |