3,480€
10,13%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,38 | 3,71 | 3,31 | 3,57 | 4,08% | - |
| 20.02.2025 | 3,28 | 3,65 | 3,17 | 3,43 | 1,78% | - |
| 19.02.2025 | 3,45 | 3,51 | 3,36 | 3,37 | -3,16% | - |
| 18.02.2025 | 3,49 | 3,80 | 3,46 | 3,48 | -1,42% | - |
| 17.02.2025 | 3,56 | 3,56 | 3,49 | 3,53 | -1,40% | 672,00 |
| 14.02.2025 | 3,62 | 3,83 | 3,55 | 3,58 | -1,38% | 2.000,00 |
| 13.02.2025 | 3,48 | 3,67 | 3,27 | 3,63 | 1,68% | - |
| 12.02.2025 | 3,26 | 3,66 | 3,25 | 3,57 | 8,18% | 698,00 |
| 11.02.2025 | 3,21 | 3,41 | 3,04 | 3,30 | -3,23% | 65,00 |
| 10.02.2025 | 3,19 | 3,45 | 3,19 | 3,41 | 3,96% | - |
| 07.02.2025 | 3,08 | 3,38 | 3,07 | 3,28 | 6,49% | - |
| 06.02.2025 | 2,82 | 3,21 | 2,82 | 3,08 | 0,65% | 1.050,00 |
| 05.02.2025 | 3,01 | 3,07 | 2,95 | 3,06 | -2,55% | - |
| 04.02.2025 | 3,03 | 3,18 | 3,00 | 3,14 | 3,97% | - |
| 03.02.2025 | 3,00 | 3,13 | 2,86 | 3,02 | -3,21% | - |
| 31.01.2025 | 3,07 | 3,23 | 3,05 | 3,12 | -2,50% | 800,00 |
| 30.01.2025 | 2,84 | 3,29 | 2,84 | 3,20 | 8,84% | - |
| 29.01.2025 | 2,74 | 3,15 | 2,74 | 2,94 | -3,29% | - |
| 28.01.2025 | 2,85 | 3,06 | 2,81 | 3,04 | 4,11% | 1.000,00 |
| 27.01.2025 | 2,79 | 3,03 | 2,76 | 2,92 | 0,34% | - |
| 24.01.2025 | 2,74 | 2,92 | 2,71 | 2,91 | 5,82% | - |
| 23.01.2025 | 2,70 | 2,79 | 2,69 | 2,75 | -1,08% | - |
| 22.01.2025 | 2,72 | 2,80 | 2,66 | 2,78 | 0,72% | - |
| 21.01.2025 | 2,76 | 2,82 | 2,70 | 2,76 | 0,36% | - |
| 20.01.2025 | 2,78 | 2,80 | 2,74 | 2,75 | -1,43% | - |
| 17.01.2025 | 2,73 | 2,87 | 2,70 | 2,79 | 3,33% | 1.467,00 |
| 16.01.2025 | 2,62 | 2,85 | 2,62 | 2,70 | -2,53% | - |
| 15.01.2025 | 2,65 | 2,80 | 2,62 | 2,77 | 4,14% | - |
| 14.01.2025 | 2,70 | 2,75 | 2,62 | 2,66 | 0,76% | - |
| 13.01.2025 | 2,64 | 2,77 | 2,60 | 2,64 | -1,49% | - |
| 10.01.2025 | 2,81 | 2,90 | 2,66 | 2,68 | -5,30% | - |
| 09.01.2025 | 2,66 | 2,84 | 2,66 | 2,83 | -0,35% | - |
| 08.01.2025 | 2,85 | 3,00 | 2,84 | 2,84 | -2,74% | - |
| 07.01.2025 | 2,83 | 2,98 | 2,80 | 2,92 | 2,10% | - |
| 06.01.2025 | 2,71 | 2,92 | 2,66 | 2,86 | 2,88% | - |
| 03.01.2025 | 2,70 | 2,84 | 2,58 | 2,78 | 2,96% | - |
| 02.01.2025 | 2,59 | 2,84 | 2,55 | 2,70 | -2,88% | - |
| 30.12.2024 | 2,81 | 2,83 | 2,74 | 2,78 | 0,00% | 600,00 |
| 27.12.2024 | 2,83 | 2,96 | 2,76 | 2,78 | -5,76% | - |
| 23.12.2024 | 3,06 | 3,12 | 2,88 | 2,95 | -1,67% | - |
| 20.12.2024 | 2,88 | 3,10 | 2,86 | 3,00 | 1,35% | - |
| 19.12.2024 | 3,05 | 3,06 | 2,82 | 2,96 | -1,33% | - |
| 18.12.2024 | 3,08 | 3,14 | 2,93 | 3,00 | -0,33% | - |
| 17.12.2024 | 3,39 | 3,71 | 2,87 | 3,01 | -14,25% | 800,00 |
| 16.12.2024 | 2,49 | 3,59 | 2,49 | 3,51 | 36,05% | 600,00 |
| 13.12.2024 | 2,44 | 2,67 | 2,44 | 2,58 | -2,64% | - |
| 12.12.2024 | 2,64 | 2,72 | 2,56 | 2,65 | 1,15% | - |
| 11.12.2024 | 2,55 | 2,70 | 2,52 | 2,62 | 6,50% | 100,00 |
| 10.12.2024 | 2,55 | 2,72 | 2,46 | 2,46 | -10,22% | - |
| 09.12.2024 | 2,18 | 2,95 | 2,18 | 2,74 | 19,13% | - |
| 06.12.2024 | 2,22 | 2,36 | 2,21 | 2,30 | 0,88% | - |
| 05.12.2024 | 2,35 | 2,37 | 2,26 | 2,28 | -2,56% | - |
| 04.12.2024 | 2,45 | 2,53 | 2,34 | 2,34 | -6,40% | - |
| 03.12.2024 | 2,68 | 2,70 | 2,47 | 2,50 | -5,30% | - |
| 02.12.2024 | 2,47 | 2,70 | 2,33 | 2,64 | 8,64% | 74,00 |
| 29.11.2024 | 2,54 | 2,57 | 2,35 | 2,43 | -2,41% | - |
| 28.11.2024 | 2,47 | 2,50 | 2,47 | 2,49 | -2,35% | - |
| 27.11.2024 | 2,41 | 2,63 | 2,38 | 2,55 | 2,82% | - |
| 26.11.2024 | 2,40 | 2,49 | 2,36 | 2,48 | 2,48% | - |
| 25.11.2024 | 2,27 | 2,44 | 2,22 | 2,42 | 6,61% | 2.420,00 |
| 22.11.2024 | 2,24 | 2,34 | 2,20 | 2,27 | -0,44% | - |
| 21.11.2024 | 2,57 | 2,57 | 2,22 | 2,28 | -6,94% | - |
| 20.11.2024 | 2,38 | 2,50 | 2,34 | 2,45 | 2,51% | - |
| 19.11.2024 | 2,42 | 2,60 | 2,30 | 2,39 | -0,42% | - |
| 18.11.2024 | 2,30 | 2,41 | 2,29 | 2,40 | 3,90% | - |
| 15.11.2024 | 2,36 | 2,40 | 2,30 | 2,31 | -2,53% | - |
| 14.11.2024 | 2,39 | 2,46 | 2,28 | 2,37 | 1,72% | 1.200,00 |
| 13.11.2024 | 2,45 | 2,47 | 2,33 | 2,33 | -2,92% | 1.020,00 |
| 12.11.2024 | 2,47 | 2,50 | 2,37 | 2,40 | -4,00% | - |
| 11.11.2024 | 2,60 | 2,68 | 2,44 | 2,50 | -1,57% | - |
| 08.11.2024 | 2,67 | 2,74 | 2,52 | 2,54 | -6,62% | - |
| 07.11.2024 | 2,74 | 2,79 | 2,66 | 2,72 | 2,26% | - |
| 06.11.2024 | 2,73 | 2,77 | 2,53 | 2,66 | -3,62% | - |
| 05.11.2024 | 2,77 | 2,84 | 2,75 | 2,76 | 0,36% | - |
| 04.11.2024 | 2,73 | 2,85 | 2,71 | 2,75 | -1,79% | 2.000,00 |
| 01.11.2024 | 2,83 | 2,95 | 2,76 | 2,80 | -3,11% | - |
| 31.10.2024 | 2,86 | 2,96 | 2,84 | 2,89 | -8,54% | - |
| 30.10.2024 | 2,74 | 3,16 | 2,74 | 3,16 | 6,04% | - |
| 29.10.2024 | 2,88 | 3,09 | 2,83 | 2,98 | -1,00% | - |
| 28.10.2024 | 2,90 | 3,04 | 2,90 | 3,01 | 2,73% | - |
| 25.10.2024 | 3,07 | 3,13 | 2,90 | 2,93 | -2,01% | - |
| 24.10.2024 | 3,37 | 3,37 | 2,97 | 2,99 | -9,39% | - |
| 23.10.2024 | 3,39 | 3,40 | 3,25 | 3,30 | 15,38% | - |
| 22.10.2024 | 3,04 | 3,43 | 2,86 | 2,86 | -8,04% | - |
| 21.10.2024 | 2,96 | 3,11 | 2,96 | 3,11 | 0,97% | - |
| 18.10.2024 | 3,07 | 3,18 | 3,00 | 3,08 | 3,01% | - |
| 17.10.2024 | 2,92 | 3,02 | 2,79 | 2,99 | -2,29% | - |
| 16.10.2024 | 2,94 | 3,10 | 2,89 | 3,06 | 3,38% | - |
| 15.10.2024 | 3,02 | 3,11 | 2,90 | 2,96 | -4,82% | 800,00 |
| 14.10.2024 | 3,26 | 3,28 | 3,07 | 3,11 | -6,33% | - |
| 11.10.2024 | 3,36 | 3,44 | 3,20 | 3,32 | 1,84% | - |
| 10.10.2024 | 3,32 | 3,49 | 3,21 | 3,26 | -1,81% | - |
| 09.10.2024 | 3,37 | 3,46 | 3,12 | 3,32 | -1,48% | 3.000,00 |
| 08.10.2024 | 3,30 | 3,58 | 2,95 | 3,37 | -10,13% | - |
| 07.10.2024 | 3,84 | 4,07 | 3,51 | 3,75 | -2,34% | 10.550,00 |
| 04.10.2024 | 3,52 | 3,95 | 3,44 | 3,84 | 14,63% | - |
| 03.10.2024 | 3,44 | 3,46 | 3,22 | 3,35 | -5,90% | - |
| 02.10.2024 | 3,64 | 3,64 | 3,35 | 3,56 | 7,88% | 400,00 |
| 01.10.2024 | 3,23 | 3,38 | 3,05 | 3,30 | 2,80% | 2.000,00 |
| 30.09.2024 | 3,12 | 3,53 | 3,07 | 3,21 | 4,56% | 2.110,00 |