Holen Sie sich die Stockscreener-App
28.39
1.68%
-0.485
Vorhandelsmarkt:
28.15
-0.24
-0.85%
Jd Com Inc Adr-Aktien (JD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-20 | $29.50 | $28.34 | $1.16 | 13,645,785.0 | -1.68% |
| 2025-11-19 | $29.43 | $28.71 | $0.715 | 13,235,704.0 | -1.95% |
| 2025-11-18 | $29.73 | $29.02 | $0.715 | 11,406,084.0 | -0.30% |
| 2025-11-17 | $30.15 | $29.36 | $0.785 | 16,333,345.0 | +0.78% |
| 2025-11-14 | $30.10 | $29.01 | $1.09 | 30,421,652.0 | -4.56% |
| 2025-11-13 | $31.80 | $30.18 | $1.62 | 31,096,026.0 | -1.73% |
| 2025-11-12 | $31.93 | $31.11 | $0.82 | 14,666,129.0 | -1.14% |
| 2025-11-11 | $31.93 | $31.43 | $0.495 | 10,819,862.0 | +0.64% |
| 2025-11-10 | $31.53 | $31.08 | $0.45 | 13,892,877.0 | -1.20% |
| 2025-11-07 | $31.90 | $30.95 | $0.95 | 10,505,567.0 | -0.50% |
| 2025-11-06 | $32.66 | $31.72 | $0.945 | 8,311,641.0 | -0.28% |
| 2025-11-05 | $32.09 | $31.64 | $0.45 | 7,205,531.0 | +0.69% |
| 2025-11-04 | $32.36 | $31.68 | $0.6751 | 11,073,679.0 | -2.93% |
| 2025-11-03 | $33.00 | $32.30 | $0.70 | 7,643,647.0 | -0.79% |
| 2025-10-31 | $33.26 | $32.66 | $0.60 | 8,117,178.0 | -0.99% |
| 2025-10-30 | $33.75 | $33.05 | $0.695 | 10,300,736.0 | -2.88% |
| 2025-10-29 | $35.06 | $34.11 | $0.947 | 10,239,628.0 | -0.49% |
| 2025-10-28 | $34.77 | $33.82 | $0.95 | 8,915,265.0 | +0.96% |
| 2025-10-27 | $34.38 | $34.03 | $0.345 | 10,522,705.0 | +3.04% |
| 2025-10-24 | $33.55 | $33.04 | $0.51 | 8,403,295.0 | +0.03% |
| 2025-10-23 | $33.38 | $32.82 | $0.555 | 11,065,790.0 | +2.22% |
| 2025-10-22 | $32.87 | $32.16 | $0.70 | 9,938,090.0 | -1.13% |
Jd Com Inc Adr-Aktien (JD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Jd Com Inc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der JD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Jd Com Inc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Jd Com Inc Adr-Aktien (JD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $33.00 | $28.34 | $4.66 | 213,903,314.0 | -14.07% |
| 2025-10 | $36.86 | $31.35 | $5.51 | 317,210,391.0 | -5.55% |
| 2025-09 | $36.05 | $30.20 | $5.85 | 451,410,183.0 | +12.58% |
| 2025-08 | $32.80 | $29.90 | $2.90 | 223,637,515.0 | -1.33% |
| 2025-07 | $34.54 | $30.71 | $3.83 | 210,981,599.0 | -3.52% |
| 2025-06 | $34.30 | $31.27 | $3.03 | 173,538,622.0 | +0.71% |
| 2025-05 | $38.08 | $31.55 | $6.52 | 263,003,998.0 | -0.64% |
| 2025-04 | $41.69 | $31.80 | $9.89 | 369,370,937.0 | -20.67% |
| 2025-03 | $46.45 | $39.62 | $6.82 | 273,604,600.0 | -1.86% |
| 2025-02 | $43.63 | $37.84 | $5.79 | 257,702,193.0 | +2.90% |
| 2025-01 | $42.44 | $32.78 | $9.66 | 194,535,772.0 | +17.45% |
Jd Com Inc Adr-Aktien (JD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $42.73 | $34.04 | $8.69 | 176,633,455.0 | -8.35% |
| 2024-11 | $41.50 | $33.16 | $8.34 | 247,895,939.0 | -7.98% |
| 2024-10 | $47.82 | $38.63 | $9.19 | 460,768,576.0 | +1.55% |
| 2024-09 | $42.68 | $25.61 | $17.07 | 383,748,317.0 | +48.15% |
| 2024-08 | $29.71 | $24.13 | $5.58 | 378,939,676.0 | +2.31% |
| 2024-07 | $29.07 | $25.57 | $3.50 | 181,419,929.0 | +2.13% |
| 2024-06 | $30.92 | $25.75 | $5.17 | 180,553,296.0 | -12.76% |
| 2024-05 | $35.69 | $28.71 | $6.98 | 340,067,551.0 | +2.53% |
| 2024-04 | $30.46 | $24.66 | $5.80 | 232,068,980.0 | +5.48% |
| 2024-03 | $28.55 | $21.18 | $7.37 | 390,590,562.0 | +21.09% |
| 2024-02 | $24.65 | $21.52 | $3.12 | 241,569,035.0 | +0.31% |
| 2024-01 | $28.03 | $20.82 | $7.21 | 325,176,110.0 | -21.95% |
Jd Com Inc Adr-Aktien (JD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.18 | $24.66 | $4.52 | 278,377,895.0 | +5.32% |
| 2023-11 | $29.27 | $24.96 | $4.31 | 243,656,242.0 | +7.91% |
| 2023-10 | $30.80 | $24.01 | $6.79 | 276,529,777.0 | -12.74% |
| 2023-09 | $34.95 | $28.07 | $6.88 | 167,684,290.0 | -12.29% |
| 2023-08 | $40.81 | $32.33 | $8.48 | 221,698,627.0 | -19.61% |
| 2023-07 | $41.95 | $33.80 | $8.15 | 211,444,574.0 | +21.04% |
| 2023-06 | $40.68 | $33.25 | $7.43 | 222,289,245.0 | +4.69% |
| 2023-05 | $38.20 | $31.57 | $6.64 | 261,380,844.0 | -8.73% |
| 2023-04 | $43.56 | $33.53 | $10.03 | 206,043,224.0 | -18.61% |
| 2023-03 | $48.72 | $37.70 | $11.02 | 281,614,005.0 | -1.24% |
| 2023-02 | $61.76 | $43.97 | $17.79 | 169,702,642.0 | -25.35% |
| 2023-01 | $67.09 | $56.87 | $10.23 | 145,310,910.0 | +6.06% |
1.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):