4,165$
0,61%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 4,05 | 4,15 | 4,02 | 4,14 | 2,22% | 132.711,00 |
| 30.09.2025 | 4,06 | 4,15 | 4,01 | 4,05 | 0,25% | 167.327,00 |
| 29.09.2025 | 4,11 | 4,27 | 4,02 | 4,04 | -0,49% | 229.561,00 |
| 26.09.2025 | 4,05 | 4,11 | 3,97 | 4,06 | -0,49% | 157.754,00 |
| 25.09.2025 | 4,24 | 4,27 | 4,08 | 4,08 | -1,69% | 328.509,00 |
| 24.09.2025 | 4,06 | 4,22 | 4,02 | 4,15 | 2,72% | 277.956,00 |
| 23.09.2025 | 4,31 | 4,36 | 4,01 | 4,04 | -7,13% | 356.967,00 |
| 22.09.2025 | 4,19 | 4,55 | 4,19 | 4,35 | 4,57% | 409.435,00 |
| 19.09.2025 | 4,40 | 4,40 | 4,13 | 4,16 | -5,45% | 458.534,00 |
| 18.09.2025 | 4,52 | 4,52 | 4,29 | 4,40 | -3,72% | 379.222,00 |
| 17.09.2025 | 4,60 | 4,67 | 4,47 | 4,57 | 1,11% | 264.319,00 |
| 16.09.2025 | 4,58 | 4,60 | 4,32 | 4,52 | -1,74% | 687.889,00 |
| 15.09.2025 | 4,80 | 4,85 | 4,54 | 4,60 | -3,56% | 690.396,00 |
| 12.09.2025 | 4,56 | 4,88 | 4,46 | 4,77 | 6,95% | 1.524.337,00 |
| 11.09.2025 | 3,95 | 4,50 | 3,90 | 4,46 | 12,34% | 1.329.835,00 |
| 10.09.2025 | 3,89 | 3,97 | 3,74 | 3,97 | 3,12% | 424.864,00 |
| 09.09.2025 | 3,92 | 3,96 | 3,78 | 3,85 | -1,79% | 610.304,00 |
| 08.09.2025 | 3,58 | 3,94 | 3,50 | 3,92 | 9,50% | 930.037,00 |
| 05.09.2025 | 3,84 | 3,84 | 3,55 | 3,58 | -7,25% | 619.764,00 |
| 04.09.2025 | 4,01 | 4,01 | 3,75 | 3,86 | -4,46% | 836.108,00 |
| 03.09.2025 | 3,82 | 4,08 | 3,72 | 4,04 | 6,60% | 1.429.508,00 |
| 02.09.2025 | 3,35 | 3,99 | 3,31 | 3,79 | 11,80% | 2.106.172,00 |
| 29.08.2025 | 3,15 | 3,39 | 3,09 | 3,39 | 6,27% | 684.155,00 |
| 28.08.2025 | 2,78 | 3,19 | 2,72 | 3,19 | 12,72% | 797.603,00 |
| 27.08.2025 | 2,95 | 2,95 | 2,83 | 2,83 | -5,98% | 330.279,00 |
| 26.08.2025 | 3,11 | 3,15 | 3,00 | 3,01 | -1,15% | 351.547,00 |
| 25.08.2025 | 2,94 | 3,10 | 2,94 | 3,05 | 4,28% | 311.027,00 |
| 22.08.2025 | 2,89 | 2,98 | 2,89 | 2,92 | 2,10% | 237.844,00 |
| 21.08.2025 | 2,80 | 2,88 | 2,80 | 2,86 | 2,51% | 87.363,00 |
| 20.08.2025 | 2,88 | 2,94 | 2,78 | 2,79 | -3,13% | 251.878,00 |
| 19.08.2025 | 2,83 | 2,97 | 2,83 | 2,88 | 1,41% | 476.274,00 |
| 18.08.2025 | 2,77 | 2,85 | 2,77 | 2,84 | 2,53% | 148.488,00 |
| 15.08.2025 | 2,74 | 2,85 | 2,74 | 2,77 | 0,73% | 200.931,00 |
| 14.08.2025 | 2,77 | 2,83 | 2,73 | 2,75 | -1,43% | 120.786,00 |
| 13.08.2025 | 2,79 | 2,82 | 2,76 | 2,79 | 2,95% | 152.188,00 |
| 12.08.2025 | 2,63 | 2,71 | 2,62 | 2,71 | 3,04% | 93.427,00 |
| 11.08.2025 | 2,62 | 2,67 | 2,60 | 2,63 | -0,75% | 79.117,00 |
| 08.08.2025 | 2,67 | 2,67 | 2,61 | 2,65 | -1,12% | 59.786,00 |
| 07.08.2025 | 2,71 | 2,71 | 2,65 | 2,68 | -0,74% | 72.609,00 |
| 06.08.2025 | 2,73 | 2,77 | 2,66 | 2,70 | -0,37% | 115.416,00 |
| 05.08.2025 | 2,69 | 2,73 | 2,68 | 2,71 | 1,50% | 75.368,00 |
| 04.08.2025 | 2,67 | 2,70 | 2,60 | 2,67 | 1,52% | 161.399,00 |
| 01.08.2025 | 2,70 | 2,71 | 2,58 | 2,63 | -2,95% | 241.499,00 |
| 31.07.2025 | 2,81 | 2,85 | 2,70 | 2,71 | -4,24% | 338.558,00 |
| 30.07.2025 | 2,80 | 3,04 | 2,76 | 2,83 | 1,07% | 658.161,00 |
| 29.07.2025 | 2,78 | 2,97 | 2,78 | 2,80 | 0,72% | 249.199,00 |
| 28.07.2025 | 2,79 | 2,82 | 2,75 | 2,78 | -0,71% | 142.625,00 |
| 25.07.2025 | 2,80 | 2,85 | 2,75 | 2,80 | -0,71% | 169.584,00 |
| 24.07.2025 | 2,98 | 3,00 | 2,79 | 2,82 | -5,69% | 574.264,00 |
| 23.07.2025 | 2,97 | 3,05 | 2,96 | 2,99 | 0,67% | 230.282,00 |
| 22.07.2025 | 3,07 | 3,08 | 2,90 | 2,97 | -3,26% | 635.068,00 |
| 21.07.2025 | 3,10 | 3,19 | 3,05 | 3,07 | -0,65% | 222.916,00 |
| 18.07.2025 | 3,14 | 3,22 | 3,08 | 3,09 | -0,32% | 381.714,00 |
| 17.07.2025 | 2,96 | 3,20 | 2,96 | 3,10 | 5,44% | 728.125,00 |
| 16.07.2025 | 2,75 | 2,98 | 2,75 | 2,94 | 8,89% | 836.861,00 |
| 15.07.2025 | 2,78 | 2,79 | 2,66 | 2,70 | 4,25% | 435.181,00 |
| 14.07.2025 | 2,64 | 2,65 | 2,55 | 2,59 | -0,77% | 189.083,00 |
| 11.07.2025 | 2,60 | 2,63 | 2,58 | 2,61 | 0,00% | 102.536,00 |
| 10.07.2025 | 2,62 | 2,65 | 2,60 | 2,61 | -0,38% | 144.435,00 |
| 09.07.2025 | 2,62 | 2,69 | 2,61 | 2,62 | 0,77% | 146.314,00 |
| 08.07.2025 | 2,60 | 2,74 | 2,58 | 2,60 | 1,56% | 303.943,00 |
| 07.07.2025 | 2,66 | 2,67 | 2,56 | 2,56 | -1,92% | 155.159,00 |
| 03.07.2025 | 2,61 | 2,67 | 2,58 | 2,61 | 0,00% | 87.716,00 |
| 02.07.2025 | 2,61 | 2,70 | 2,57 | 2,61 | -0,76% | 223.833,00 |
| 01.07.2025 | 2,50 | 2,68 | 2,50 | 2,63 | 4,78% | 179.669,00 |
| 30.06.2025 | 2,52 | 2,59 | 2,50 | 2,51 | 0,00% | 428.044,00 |
| 27.06.2025 | 2,56 | 2,60 | 2,50 | 2,51 | -2,52% | 221.015,00 |
| 26.06.2025 | 2,60 | 2,71 | 2,53 | 2,58 | -0,96% | 207.244,00 |
| 25.06.2025 | 2,63 | 2,72 | 2,56 | 2,60 | -0,76% | 278.383,00 |
| 24.06.2025 | 2,60 | 2,66 | 2,56 | 2,62 | 3,15% | 384.824,00 |
| 23.06.2025 | 2,57 | 2,67 | 2,48 | 2,54 | -1,17% | 409.310,00 |
| 20.06.2025 | 2,70 | 2,75 | 2,57 | 2,57 | -5,86% | 413.446,00 |
| 18.06.2025 | 2,78 | 2,88 | 2,72 | 2,73 | -3,53% | 406.897,00 |
| 17.06.2025 | 2,96 | 3,02 | 2,82 | 2,83 | -6,29% | 431.583,00 |
| 16.06.2025 | 2,87 | 3,13 | 2,87 | 3,02 | 6,71% | 426.288,00 |
| 13.06.2025 | 2,80 | 2,87 | 2,78 | 2,83 | -1,39% | 108.344,00 |
| 12.06.2025 | 2,82 | 2,93 | 2,82 | 2,87 | 1,77% | 208.216,00 |
| 11.06.2025 | 2,80 | 2,94 | 2,80 | 2,82 | 1,81% | 218.724,00 |
| 10.06.2025 | 2,83 | 2,83 | 2,76 | 2,77 | -1,07% | 124.971,00 |
| 09.06.2025 | 2,72 | 2,85 | 2,72 | 2,80 | 1,08% | 118.400,00 |
| 06.06.2025 | 2,75 | 2,88 | 2,73 | 2,77 | 1,09% | 75.806,00 |
| 05.06.2025 | 2,83 | 2,85 | 2,72 | 2,74 | -3,18% | 299.122,00 |
| 04.06.2025 | 2,85 | 2,87 | 2,80 | 2,83 | 0,35% | 184.027,00 |
| 03.06.2025 | 2,89 | 2,90 | 2,82 | 2,82 | -1,74% | 109.392,00 |
| 02.06.2025 | 2,85 | 2,94 | 2,80 | 2,87 | 0,70% | 182.542,00 |
| 30.05.2025 | 2,92 | 2,94 | 2,81 | 2,85 | -4,68% | 308.094,00 |
| 29.05.2025 | 2,97 | 3,06 | 2,93 | 2,99 | 1,36% | 158.152,00 |
| 28.05.2025 | 2,97 | 2,99 | 2,90 | 2,95 | -1,67% | 146.131,00 |
| 27.05.2025 | 3,05 | 3,11 | 2,95 | 3,00 | -1,64% | 327.365,00 |
| 23.05.2025 | 2,97 | 3,12 | 2,96 | 3,05 | 1,67% | 136.434,00 |
| 22.05.2025 | 3,04 | 3,14 | 2,97 | 3,00 | -2,60% | 316.233,00 |
| 21.05.2025 | 3,26 | 3,30 | 2,94 | 3,08 | -4,35% | 458.674,00 |
| 20.05.2025 | 3,36 | 3,36 | 3,21 | 3,22 | -3,01% | 162.144,00 |
| 19.05.2025 | 3,21 | 3,33 | 3,17 | 3,32 | 2,79% | 98.474,00 |
| 16.05.2025 | 3,30 | 3,38 | 3,21 | 3,23 | -1,52% | 116.390,00 |
| 15.05.2025 | 3,35 | 3,38 | 3,24 | 3,28 | -3,53% | 190.397,00 |
| 14.05.2025 | 3,51 | 3,54 | 3,37 | 3,40 | -2,58% | 171.008,00 |
| 13.05.2025 | 3,71 | 3,76 | 3,49 | 3,49 | -10,28% | 375.425,00 |
| 12.05.2025 | 3,80 | 4,02 | 3,76 | 3,89 | 5,14% | 1.321.105,00 |
| 09.05.2025 | 3,63 | 3,83 | 3,58 | 3,70 | 3,35% | 1.002.128,00 |