2,825$
0,52%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 2,76 | 2,83 | 2,72 | 2,82 | 2,74% | 207.231,00 |
| 18.08.2026 | 2,82 | 2,82 | 2,73 | 2,74 | -1,62% | 88.597,00 |
| 17.08.2026 | 2,85 | 2,90 | 2,76 | 2,79 | -1,59% | 124.900,00 |
| 14.08.2026 | 2,89 | 2,89 | 2,83 | 2,83 | -1,91% | 122.495,00 |
| 13.08.2026 | 2,80 | 2,90 | 2,79 | 2,89 | 2,30% | 148.846,00 |
| 12.08.2026 | 2,86 | 2,90 | 2,82 | 2,82 | -3,09% | 181.972,00 |
| 11.08.2026 | 2,90 | 2,93 | 2,85 | 2,91 | -0,17% | 69.817,00 |
| 10.08.2026 | 2,96 | 3,03 | 2,89 | 2,92 | -1,52% | 126.116,00 |
| 07.08.2026 | 2,94 | 2,99 | 2,88 | 2,96 | 1,72% | 367.593,00 |
| 06.08.2026 | 2,93 | 2,97 | 2,89 | 2,91 | -1,69% | 116.323,00 |
| 05.08.2026 | 3,05 | 3,05 | 2,92 | 2,96 | -1,99% | 171.848,00 |
| 04.08.2026 | 3,01 | 3,07 | 2,97 | 3,02 | 0,33% | 199.012,00 |
| 03.08.2026 | 3,10 | 3,10 | 2,95 | 3,01 | 4,88% | 170.468,00 |
| 31.07.2026 | 2,95 | 2,98 | 2,85 | 2,87 | -4,01% | 165.132,00 |
| 30.07.2026 | 3,04 | 3,05 | 2,91 | 2,99 | -2,92% | 205.404,00 |
| 29.07.2026 | 2,89 | 3,16 | 2,89 | 3,08 | 6,57% | 436.224,00 |
| 28.07.2026 | 2,82 | 2,91 | 2,77 | 2,89 | 2,48% | 210.704,00 |
| 27.07.2026 | 2,60 | 2,84 | 2,60 | 2,82 | 13,71% | 638.510,00 |
| 24.07.2026 | 2,50 | 2,53 | 2,46 | 2,48 | 0,81% | 246.947,00 |
| 23.07.2026 | 2,43 | 2,47 | 2,42 | 2,46 | -0,61% | 292.474,00 |
| 22.07.2026 | 2,48 | 2,54 | 2,47 | 2,48 | -1,20% | 143.258,00 |
| 21.07.2026 | 2,52 | 2,58 | 2,48 | 2,51 | 0,00% | 141.704,00 |
| 20.07.2026 | 2,55 | 2,60 | 2,46 | 2,51 | -0,20% | 445.032,00 |
| 17.07.2026 | 2,52 | 2,56 | 2,49 | 2,51 | -2,33% | 293.366,00 |
| 16.07.2026 | 2,72 | 2,72 | 2,57 | 2,57 | -1,91% | 207.900,00 |
| 15.07.2026 | 2,73 | 2,80 | 2,61 | 2,62 | -4,38% | 198.367,00 |
| 14.07.2026 | 2,79 | 2,81 | 2,73 | 2,74 | -1,08% | 212.345,00 |
| 13.07.2026 | 2,81 | 2,84 | 2,75 | 2,77 | -2,46% | 211.505,00 |
| 10.07.2026 | 2,86 | 2,93 | 2,82 | 2,84 | -1,39% | 228.302,00 |
| 09.07.2026 | 2,81 | 2,90 | 2,80 | 2,88 | 1,77% | 261.250,00 |
| 08.07.2026 | 2,82 | 2,88 | 2,76 | 2,83 | 1,98% | 586.829,00 |
| 07.07.2026 | 2,80 | 2,82 | 2,76 | 2,78 | -0,54% | 192.756,00 |
| 06.07.2026 | 2,77 | 2,88 | 2,77 | 2,79 | 0,36% | 169.193,00 |
| 02.07.2026 | 2,87 | 2,95 | 2,78 | 2,78 | -4,14% | 305.581,00 |
| 01.07.2026 | 2,84 | 2,97 | 2,82 | 2,90 | 2,47% | 217.036,00 |
| 30.06.2026 | 2,83 | 2,87 | 2,80 | 2,83 | -0,70% | 135.330,00 |
| 29.06.2026 | 2,78 | 2,87 | 2,71 | 2,85 | 2,89% | 127.005,00 |
| 26.06.2026 | 2,76 | 2,89 | 2,76 | 2,77 | 0,36% | 171.654,00 |
| 25.06.2026 | 2,89 | 2,92 | 2,74 | 2,76 | -4,17% | 305.363,00 |
| 24.06.2026 | 2,74 | 2,98 | 2,74 | 2,88 | 4,16% | 850.395,00 |
| 23.06.2026 | 2,62 | 2,80 | 2,57 | 2,77 | 1,47% | 311.360,00 |
| 22.06.2026 | 2,79 | 2,83 | 2,72 | 2,73 | -1,86% | 241.177,00 |
| 19.06.2026 | 2,77 | 2,80 | 2,77 | 2,78 | -0,48% | - |
| 18.06.2026 | 2,76 | 2,81 | 2,73 | 2,79 | 1,82% | 161.860,00 |
| 17.06.2026 | 2,78 | 2,86 | 2,73 | 2,74 | 0,18% | 304.902,00 |
| 16.06.2026 | 2,72 | 2,76 | 2,70 | 2,74 | -0,55% | 155.203,00 |
| 15.06.2026 | 2,80 | 2,87 | 2,74 | 2,75 | 0,00% | 305.189,00 |
| 12.06.2026 | 2,73 | 2,78 | 2,70 | 2,75 | 2,23% | 290.951,00 |
| 11.06.2026 | 2,65 | 2,70 | 2,60 | 2,69 | 3,66% | 340.800,00 |
| 10.06.2026 | 2,63 | 2,66 | 2,59 | 2,60 | -1,52% | 199.639,00 |
| 09.06.2026 | 2,73 | 2,73 | 2,61 | 2,64 | -1,86% | 223.110,00 |
| 08.06.2026 | 2,71 | 2,79 | 2,67 | 2,69 | 1,32% | 289.520,00 |
| 05.06.2026 | 2,68 | 2,73 | 2,62 | 2,65 | -0,93% | 346.304,00 |
| 04.06.2026 | 2,64 | 2,70 | 2,60 | 2,68 | 1,33% | 142.875,00 |
| 03.06.2026 | 2,66 | 2,69 | 2,60 | 2,64 | -1,49% | 319.711,00 |
| 02.06.2026 | 2,73 | 2,75 | 2,65 | 2,68 | -1,11% | 230.676,00 |
| 01.06.2026 | 2,65 | 2,77 | 2,61 | 2,71 | 4,63% | 249.449,00 |
| 29.05.2026 | 2,54 | 2,61 | 2,52 | 2,59 | 1,17% | 254.553,00 |
| 28.05.2026 | 2,57 | 2,59 | 2,52 | 2,56 | 1,39% | 283.960,00 |
| 27.05.2026 | 2,60 | 2,60 | 2,51 | 2,53 | -2,13% | 225.077,00 |
| 26.05.2026 | 2,50 | 2,61 | 2,49 | 2,58 | 3,20% | 310.466,00 |
| 22.05.2026 | 2,46 | 2,55 | 2,44 | 2,50 | -2,72% | 366.089,00 |
| 21.05.2026 | 2,58 | 2,61 | 2,50 | 2,57 | 1,58% | 264.840,00 |
| 20.05.2026 | 2,79 | 2,80 | 2,50 | 2,53 | -1,17% | 628.878,00 |
| 19.05.2026 | 2,50 | 2,57 | 2,49 | 2,56 | 2,40% | 201.682,00 |
| 18.05.2026 | 2,50 | 2,56 | 2,47 | 2,50 | 1,63% | 187.657,00 |
| 15.05.2026 | 2,66 | 2,67 | 2,45 | 2,46 | -8,89% | 596.793,00 |
| 14.05.2026 | 2,75 | 2,75 | 2,66 | 2,70 | -2,18% | 214.141,00 |
| 13.05.2026 | 2,68 | 2,78 | 2,67 | 2,76 | 2,99% | 575.488,00 |
| 12.05.2026 | 2,68 | 2,72 | 2,66 | 2,68 | -0,74% | 194.504,00 |
| 11.05.2026 | 2,75 | 2,77 | 2,69 | 2,70 | -1,82% | 257.286,00 |
| 08.05.2026 | 2,78 | 2,78 | 2,70 | 2,75 | -0,36% | 236.114,00 |
| 07.05.2026 | 2,80 | 2,81 | 2,74 | 2,76 | -0,72% | 168.380,00 |
| 06.05.2026 | 2,78 | 2,86 | 2,75 | 2,78 | 1,46% | 272.660,00 |
| 05.05.2026 | 2,75 | 2,80 | 2,73 | 2,74 | -0,36% | 155.550,00 |
| 04.05.2026 | 2,75 | 2,81 | 2,72 | 2,75 | 0,36% | 248.793,00 |
| 01.05.2026 | 2,69 | 2,76 | 2,68 | 2,74 | 0,74% | 172.852,00 |
| 30.04.2026 | 2,79 | 2,81 | 2,69 | 2,72 | -1,45% | 213.430,00 |
| 29.04.2026 | 2,87 | 2,87 | 2,73 | 2,76 | -2,47% | 164.188,00 |
| 28.04.2026 | 2,77 | 2,88 | 2,77 | 2,83 | 1,07% | 311.667,00 |
| 27.04.2026 | 2,75 | 2,85 | 2,75 | 2,80 | 0,36% | 280.555,00 |
| 24.04.2026 | 2,83 | 2,84 | 2,73 | 2,79 | 0,18% | 208.592,00 |
| 23.04.2026 | 2,94 | 2,94 | 2,76 | 2,79 | -4,46% | 391.559,00 |
| 22.04.2026 | 2,96 | 2,99 | 2,83 | 2,92 | -2,18% | 501.343,00 |
| 21.04.2026 | 3,19 | 3,25 | 2,96 | 2,98 | -4,79% | 611.550,00 |
| 20.04.2026 | 3,08 | 3,25 | 3,01 | 3,13 | -0,32% | 697.525,00 |
| 17.04.2026 | 3,09 | 3,18 | 3,04 | 3,14 | 5,19% | 649.659,00 |
| 16.04.2026 | 2,71 | 3,06 | 2,68 | 2,99 | 11,80% | 1.561.412,00 |
| 15.04.2026 | 2,70 | 2,78 | 2,65 | 2,67 | 1,91% | 726.472,00 |
| 14.04.2026 | 2,63 | 2,73 | 2,60 | 2,62 | 1,55% | 648.110,00 |
| 13.04.2026 | 2,46 | 2,59 | 2,37 | 2,58 | 6,61% | 480.023,00 |
| 10.04.2026 | 2,61 | 2,65 | 2,35 | 2,42 | -6,20% | 676.539,00 |
| 09.04.2026 | 2,62 | 2,69 | 2,53 | 2,58 | 1,38% | 340.853,00 |
| 08.04.2026 | 2,58 | 2,60 | 2,50 | 2,55 | 2,83% | 359.487,00 |
| 07.04.2026 | 2,51 | 2,57 | 2,45 | 2,48 | -2,56% | 179.471,00 |
| 06.04.2026 | 2,60 | 2,66 | 2,51 | 2,54 | 0,79% | 189.631,00 |
| 02.04.2026 | 2,36 | 2,52 | 2,35 | 2,52 | 4,96% | 153.827,00 |
| 01.04.2026 | 2,41 | 2,52 | 2,38 | 2,40 | 0,46% | 247.263,00 |
| 31.03.2026 | 2,34 | 2,43 | 2,31 | 2,39 | 1,92% | 389.167,00 |
| 30.03.2026 | 2,14 | 2,46 | 2,12 | 2,35 | 11,93% | 594.951,00 |