Holen Sie sich die Stockscreener-App
27.01
1.39%
-0.38
Jd Com Inc Adr-Aktien (JD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $27.22 | $26.86 | $0.355 | 6,785,723.0 | -1.39% |
| 2026-10-15 | $27.46 | $26.68 | $0.79 | 9,423,604.0 | +2.66% |
| 2026-10-14 | $27.02 | $26.51 | $0.51 | 6,713,593.0 | -0.37% |
| 2026-10-13 | $27.02 | $26.56 | $0.465 | 8,975,494.0 | +0.22% |
| 2026-10-12 | $27.61 | $26.71 | $0.898 | 11,971,010.0 | -1.37% |
| 2026-10-09 | $27.36 | $26.85 | $0.51 | 8,929,715.0 | +0.67% |
| 2026-10-08 | $27.04 | $26.64 | $0.405 | 6,662,065.0 | -0.44% |
| 2026-10-07 | $27.04 | $26.42 | $0.62 | 7,068,027.0 | +2.00% |
| 2026-10-06 | $26.61 | $26.18 | $0.435 | 6,782,196.0 | +0.53% |
| 2026-10-05 | $26.55 | $26.07 | $0.485 | 7,362,192.0 | +2.25% |
| 2026-10-02 | $26.12 | $25.71 | $0.41 | 8,867,900.0 | -2.24% |
| 2026-10-01 | $26.86 | $26.27 | $0.595 | 5,033,724.0 | -0.86% |
| 2026-09-30 | $26.69 | $26.51 | $0.18 | 5,088,492.0 | +1.14% |
| 2026-09-29 | $26.41 | $26.11 | $0.29 | 6,682,381.0 | -1.16% |
| 2026-09-28 | $26.80 | $26.57 | $0.225 | 5,601,342.0 | +0.38% |
| 2026-09-25 | $26.60 | $26.39 | $0.21 | 5,219,599.0 | -0.90% |
| 2026-09-24 | $27.09 | $26.66 | $0.425 | 6,851,788.0 | -1.51% |
| 2026-09-23 | $27.24 | $26.86 | $0.3789 | 4,729,246.0 | -0.80% |
| 2026-09-22 | $27.71 | $27.27 | $0.445 | 5,083,104.0 | +0.37% |
| 2026-09-21 | $27.29 | $26.70 | $0.5899 | 6,435,114.0 | +1.34% |
| 2026-09-18 | $27.02 | $26.73 | $0.28 | 6,337,651.0 | +1.05% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $27.61 | $25.71 | $1.90 | 94,575,243.0 | +1.54% |
| 2026-09 | $28.29 | $26.11 | $2.18 | 123,728,694.0 | -5.81% |
| 2026-08 | $33.49 | $28.20 | $5.29 | 174,150,653.0 | -14.45% |
| 2026-07 | $33.03 | $25.41 | $7.62 | 171,978,606.0 | +29.55% |
| 2026-06 | $30.69 | $24.55 | $6.14 | 176,025,459.0 | -11.62% |
| 2026-05 | $34.30 | $28.66 | $5.64 | 225,332,716.0 | -4.91% |
| 2026-04 | $32.05 | $27.90 | $4.15 | 180,287,379.0 | +2.54% |
| 2026-03 | $29.95 | $24.51 | $5.44 | 280,927,734.0 | +11.46% |
| 2026-02 | $28.71 | $26.40 | $2.32 | 153,284,181.0 | -6.85% |
| 2026-01 | $30.98 | $28.33 | $2.65 | 200,342,500.0 | -0.77% |
Jd Com Inc Adr-Aktien (JD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $30.16 | $28.32 | $1.84 | 155,290,041.0 | -3.75% |
| 2025-11 | $33.00 | $28.21 | $4.79 | 254,099,661.0 | -9.72% |
| 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% |
3.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):