2,420€
1,68%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 2,42 | 2,43 | 2,41 | 2,43 | 0,83% | - |
| 19.08.2026 | 2,34 | 2,59 | 2,32 | 2,41 | 2,12% | - |
| 18.08.2026 | 2,38 | 2,53 | 2,36 | 2,36 | -1,67% | - |
| 17.08.2026 | 2,45 | 2,54 | 2,38 | 2,40 | -2,04% | - |
| 14.08.2026 | 2,50 | 2,54 | 2,43 | 2,45 | -2,00% | - |
| 13.08.2026 | 2,46 | 2,54 | 2,43 | 2,50 | 1,63% | - |
| 12.08.2026 | 2,46 | 2,57 | 2,44 | 2,46 | -2,38% | 3.120,00 |
| 11.08.2026 | 2,54 | 2,58 | 2,48 | 2,52 | 0,00% | - |
| 10.08.2026 | 2,57 | 2,62 | 2,52 | 2,52 | -1,56% | 7.640,00 |
| 07.08.2026 | 2,52 | 2,58 | 2,48 | 2,56 | 1,59% | - |
| 06.08.2026 | 2,56 | 2,57 | 2,52 | 2,52 | -1,56% | - |
| 05.08.2026 | 2,63 | 2,65 | 2,54 | 2,56 | -2,29% | - |
| 04.08.2026 | 2,64 | 2,67 | 2,52 | 2,62 | 0,00% | - |
| 03.08.2026 | 2,51 | 2,65 | 2,39 | 2,62 | 4,80% | - |
| 31.07.2026 | 2,62 | 2,63 | 2,47 | 2,50 | -3,85% | - |
| 30.07.2026 | 2,71 | 2,71 | 2,54 | 2,60 | -2,99% | - |
| 29.07.2026 | 2,52 | 2,75 | 2,45 | 2,68 | 7,20% | - |
| 28.07.2026 | 2,45 | 2,54 | 2,43 | 2,50 | 3,31% | - |
| 27.07.2026 | 2,27 | 2,50 | 2,20 | 2,42 | 12,04% | - |
| 24.07.2026 | 2,16 | 2,23 | 2,10 | 2,16 | -0,46% | - |
| 23.07.2026 | 2,16 | 2,30 | 2,13 | 2,17 | 1,40% | - |
| 22.07.2026 | 2,19 | 2,30 | 2,14 | 2,14 | -2,73% | - |
| 21.07.2026 | 2,22 | 2,32 | 2,18 | 2,20 | 1,85% | - |
| 20.07.2026 | 2,20 | 2,40 | 2,16 | 2,16 | -1,82% | - |
| 17.07.2026 | 2,21 | 2,26 | 2,18 | 2,20 | -1,79% | - |
| 16.07.2026 | 2,29 | 2,42 | 2,24 | 2,24 | 0,00% | - |
| 15.07.2026 | 2,39 | 2,47 | 2,24 | 2,24 | -5,08% | - |
| 14.07.2026 | 2,44 | 2,47 | 2,36 | 2,36 | -2,88% | - |
| 13.07.2026 | 2,46 | 2,50 | 2,43 | 2,43 | -2,80% | - |
| 10.07.2026 | 2,49 | 2,56 | 2,44 | 2,50 | -0,79% | - |
| 09.07.2026 | 2,48 | 2,54 | 2,41 | 2,52 | 1,61% | - |
| 08.07.2026 | 2,47 | 2,54 | 2,34 | 2,48 | 2,06% | - |
| 07.07.2026 | 2,42 | 2,50 | 2,41 | 2,43 | -0,82% | - |
| 06.07.2026 | 2,45 | 2,52 | 2,44 | 2,45 | 0,00% | - |
| 03.07.2026 | 2,45 | 2,47 | 2,44 | 2,45 | 0,41% | - |
| 02.07.2026 | 2,49 | 2,57 | 2,44 | 2,44 | -4,69% | 462,00 |
| 01.07.2026 | 2,48 | 2,58 | 2,42 | 2,56 | 3,23% | - |
| 30.06.2026 | 2,48 | 2,51 | 2,38 | 2,48 | -0,80% | - |
| 29.06.2026 | 2,46 | 2,54 | 2,38 | 2,50 | 2,46% | - |
| 26.06.2026 | 2,39 | 2,53 | 2,39 | 2,44 | 0,83% | - |
| 25.06.2026 | 2,48 | 2,59 | 2,40 | 2,42 | -4,72% | - |
| 24.06.2026 | 2,46 | 2,62 | 2,29 | 2,54 | 4,53% | - |
| 23.06.2026 | 2,33 | 2,46 | 2,29 | 2,43 | 2,10% | - |
| 22.06.2026 | 2,42 | 2,49 | 2,38 | 2,38 | 3,48% | - |
| 19.06.2026 | 2,42 | 2,45 | 2,30 | 2,30 | -4,17% | - |
| 18.06.2026 | 2,41 | 2,46 | 2,40 | 2,40 | 0,42% | - |
| 17.06.2026 | 2,37 | 2,48 | 2,36 | 2,39 | 0,42% | - |
| 16.06.2026 | 2,36 | 2,41 | 2,30 | 2,38 | 0,00% | - |
| 15.06.2026 | 2,37 | 2,48 | 2,34 | 2,38 | -0,42% | - |
| 12.06.2026 | 2,33 | 2,43 | 2,24 | 2,39 | 2,58% | 72.050,00 |
| 11.06.2026 | 2,20 | 2,35 | 2,18 | 2,33 | 3,56% | - |
| 10.06.2026 | 2,27 | 2,38 | 2,25 | 2,25 | -1,32% | - |
| 09.06.2026 | 2,33 | 2,47 | 2,25 | 2,28 | -2,15% | - |
| 08.06.2026 | 2,29 | 2,42 | 2,29 | 2,33 | 0,87% | - |
| 05.06.2026 | 2,21 | 2,39 | 2,20 | 2,31 | 0,43% | - |
| 04.06.2026 | 2,27 | 2,38 | 2,22 | 2,30 | 1,32% | - |
| 03.06.2026 | 2,31 | 2,40 | 2,24 | 2,27 | -1,30% | - |
| 02.06.2026 | 2,33 | 2,36 | 2,25 | 2,30 | -1,29% | - |
| 01.06.2026 | 2,24 | 2,38 | 2,22 | 2,33 | 5,43% | - |
| 29.05.2026 | 2,19 | 2,32 | 2,17 | 2,21 | 0,91% | - |
| 28.05.2026 | 2,18 | 2,31 | 2,15 | 2,19 | 1,39% | - |
| 27.05.2026 | 2,22 | 2,32 | 2,16 | 2,16 | -2,70% | - |
| 26.05.2026 | 2,16 | 2,33 | 2,08 | 2,22 | 2,30% | - |
| 25.05.2026 | 2,18 | 2,18 | 2,15 | 2,17 | 1,40% | - |
| 22.05.2026 | 2,23 | 2,35 | 2,04 | 2,14 | -3,17% | - |
| 21.05.2026 | 2,18 | 2,41 | 2,16 | 2,21 | 1,38% | - |
| 20.05.2026 | 2,20 | 2,53 | 2,16 | 2,18 | -0,91% | - |
| 19.05.2026 | 2,13 | 2,30 | 2,13 | 2,20 | 4,76% | - |
| 18.05.2026 | 2,10 | 2,12 | 2,10 | 2,10 | -0,47% | - |
| 15.05.2026 | 2,29 | 2,35 | 2,11 | 2,11 | -8,66% | 50.400,00 |
| 14.05.2026 | 2,37 | 2,37 | 2,28 | 2,31 | -1,70% | - |
| 13.05.2026 | 2,29 | 2,35 | 2,28 | 2,35 | 3,07% | - |
| 12.05.2026 | 2,28 | 2,40 | 2,26 | 2,28 | -0,44% | - |
| 11.05.2026 | 2,33 | 2,40 | 2,28 | 2,29 | -1,72% | - |
| 08.05.2026 | 2,37 | 2,41 | 2,28 | 2,33 | -0,85% | - |
| 07.05.2026 | 2,37 | 2,41 | 2,29 | 2,35 | 0,43% | - |
| 06.05.2026 | 2,35 | 2,44 | 2,28 | 2,34 | -0,43% | 3.600,00 |
| 05.05.2026 | 2,37 | 2,43 | 2,33 | 2,35 | -0,42% | - |
| 04.05.2026 | 2,34 | 2,43 | 2,33 | 2,36 | 2,16% | - |
| 30.04.2026 | 2,35 | 2,44 | 2,29 | 2,31 | -2,12% | - |
| 29.04.2026 | 2,44 | 2,46 | 2,34 | 2,36 | -2,48% | - |
| 28.04.2026 | 2,38 | 2,44 | 2,35 | 2,42 | 1,26% | - |
| 27.04.2026 | 2,39 | 2,42 | 2,30 | 2,39 | 0,42% | - |
| 24.04.2026 | 2,39 | 2,48 | 2,32 | 2,38 | 0,00% | - |
| 23.04.2026 | 2,48 | 2,53 | 2,38 | 2,38 | -4,03% | - |
| 22.04.2026 | 2,56 | 2,63 | 2,35 | 2,48 | -2,36% | 227.000,00 |
| 21.04.2026 | 2,62 | 2,84 | 2,54 | 2,54 | -4,51% | - |
| 20.04.2026 | 2,62 | 2,75 | 2,51 | 2,66 | 1,53% | 27.144,00 |
| 17.04.2026 | 2,53 | 2,68 | 2,48 | 2,62 | 3,97% | - |
| 16.04.2026 | 2,27 | 2,60 | 2,26 | 2,52 | 11,01% | - |
| 15.04.2026 | 2,22 | 2,36 | 2,22 | 2,27 | 1,79% | - |
| 14.04.2026 | 2,21 | 2,31 | 2,18 | 2,23 | 1,36% | - |
| 13.04.2026 | 2,08 | 2,22 | 2,04 | 2,20 | -1,79% | - |
| 10.04.2026 | 2,21 | 2,28 | 2,04 | 2,24 | 1,82% | - |
| 09.04.2026 | 2,17 | 2,28 | 2,10 | 2,20 | 0,92% | - |
| 08.04.2026 | 2,18 | 2,25 | 2,11 | 2,18 | 2,35% | - |
| 07.04.2026 | 2,18 | 2,22 | 2,12 | 2,13 | -2,29% | - |
| 02.04.2026 | 2,03 | 2,19 | 1,99 | 2,18 | 5,31% | - |
| 01.04.2026 | 2,08 | 2,27 | 2,06 | 2,07 | -0,96% | - |
| 31.03.2026 | 2,06 | 2,10 | 1,94 | 2,09 | 4,50% | - |