3,540€
8,59%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,32 | 3,32 | 3,30 | 3,30 | 1,23% | 200,00 |
| 20.02.2025 | 3,30 | 3,34 | 3,26 | 3,26 | 1,87% | 1.040,00 |
| 19.02.2025 | 3,26 | 3,26 | 3,20 | 3,20 | -4,19% | - |
| 18.02.2025 | 3,42 | 3,42 | 3,34 | 3,34 | -5,11% | - |
| 17.02.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -0,56% | - |
| 14.02.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 1,72% | - |
| 13.02.2025 | 3,52 | 3,52 | 3,48 | 3,48 | -3,33% | - |
| 12.02.2025 | 3,16 | 3,60 | 3,16 | 3,60 | 11,80% | 100,00 |
| 11.02.2025 | 3,58 | 3,58 | 3,22 | 3,22 | -5,29% | 100,00 |
| 10.02.2025 | 3,70 | 3,70 | 3,36 | 3,40 | 11,84% | 3.030,00 |
| 07.02.2025 | 2,96 | 3,04 | 2,96 | 3,04 | 2,01% | - |
| 06.02.2025 | 3,00 | 3,00 | 2,98 | 2,98 | 3,47% | - |
| 05.02.2025 | 2,96 | 2,96 | 2,88 | 2,88 | -1,37% | - |
| 04.02.2025 | 2,96 | 2,96 | 2,92 | 2,92 | 0,69% | - |
| 03.02.2025 | 2,96 | 2,96 | 2,90 | 2,90 | -15,20% | - |
| 31.01.2025 | 3,18 | 3,42 | 3,18 | 3,42 | 21,28% | 200,00 |
| 30.01.2025 | 2,90 | 2,90 | 2,82 | 2,82 | -0,70% | - |
| 29.01.2025 | 2,90 | 2,90 | 2,84 | 2,84 | 0,71% | - |
| 28.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | - |
| 27.01.2025 | 2,68 | 2,72 | 2,68 | 2,72 | 3,82% | - |
| 24.01.2025 | 2,70 | 2,70 | 2,62 | 2,62 | 0,00% | - |
| 23.01.2025 | 2,70 | 2,70 | 2,62 | 2,62 | -1,50% | - |
| 22.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 21.01.2025 | 2,72 | 2,72 | 2,60 | 2,60 | -1,52% | 350,00 |
| 20.01.2025 | 2,74 | 2,74 | 2,64 | 2,64 | -1,49% | 800,00 |
| 17.01.2025 | 2,64 | 2,68 | 2,64 | 2,68 | 3,88% | - |
| 16.01.2025 | 2,72 | 2,72 | 2,58 | 2,58 | 0,00% | - |
| 15.01.2025 | 2,62 | 2,62 | 2,58 | 2,58 | 2,38% | - |
| 14.01.2025 | 2,62 | 2,66 | 2,52 | 2,52 | 0,80% | 50,00 |
| 13.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | 200,00 |
| 10.01.2025 | 2,82 | 2,82 | 2,58 | 2,58 | -7,19% | - |
| 09.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | 100,00 |
| 08.01.2025 | 2,86 | 2,86 | 2,72 | 2,72 | -0,73% | - |
| 07.01.2025 | 2,80 | 2,80 | 2,74 | 2,74 | 3,01% | - |
| 06.01.2025 | 2,78 | 2,80 | 2,66 | 2,66 | 2,31% | 1.000,00 |
| 03.01.2025 | 2,68 | 2,68 | 2,60 | 2,60 | -0,76% | - |
| 02.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 30.12.2024 | 2,74 | 2,74 | 2,66 | 2,66 | -6,99% | 2.415,00 |
| 27.12.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -4,67% | - |
| 23.12.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 2,74% | - |
| 20.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 19.12.2024 | 2,98 | 2,98 | 2,90 | 2,90 | -2,68% | 1.000,00 |
| 18.12.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -14,37% | - |
| 17.12.2024 | 3,48 | 3,48 | 3,48 | 3,48 | 35,94% | - |
| 16.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 5,79% | - |
| 13.12.2024 | 2,58 | 2,58 | 2,42 | 2,42 | -12,32% | - |
| 12.12.2024 | 2,60 | 2,76 | 2,60 | 2,76 | 12,20% | 250,00 |
| 11.12.2024 | 2,60 | 2,60 | 2,46 | 2,46 | -1,60% | - |
| 10.12.2024 | 2,52 | 2,52 | 2,50 | 2,50 | 10,62% | - |
| 09.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 06.12.2024 | 2,28 | 2,28 | 2,22 | 2,22 | 1,83% | - |
| 05.12.2024 | 2,32 | 2,34 | 2,18 | 2,18 | -6,03% | 689,00 |
| 04.12.2024 | 2,50 | 2,50 | 2,32 | 2,32 | -1,69% | 500,00 |
| 03.12.2024 | 2,62 | 2,62 | 2,36 | 2,36 | 0,85% | - |
| 02.12.2024 | 2,44 | 2,44 | 2,34 | 2,34 | 2,63% | 6.000,00 |
| 29.11.2024 | 2,54 | 2,54 | 2,28 | 2,28 | -8,06% | - |
| 28.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 27.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 6,90% | - |
| 26.11.2024 | 2,40 | 2,40 | 2,32 | 2,32 | 1,75% | - |
| 25.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 7,55% | - |
| 22.11.2024 | 2,30 | 2,30 | 2,12 | 2,12 | -12,40% | 60,00 |
| 21.11.2024 | 2,44 | 2,44 | 2,42 | 2,42 | 0,83% | 400,00 |
| 20.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 6,19% | 60,00 |
| 19.11.2024 | 2,40 | 2,40 | 2,26 | 2,26 | -3,42% | 15,00 |
| 18.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 15.11.2024 | 2,32 | 2,36 | 2,32 | 2,36 | 0,85% | - |
| 14.11.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 13.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 12.11.2024 | 2,48 | 2,48 | 2,46 | 2,46 | 0,82% | 465,00 |
| 11.11.2024 | 2,58 | 2,62 | 2,44 | 2,44 | -10,29% | 140,00 |
| 08.11.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 07.11.2024 | 2,62 | 2,70 | 2,62 | 2,70 | 7,14% | - |
| 06.11.2024 | 2,76 | 2,76 | 2,52 | 2,52 | -3,82% | 140,00 |
| 05.11.2024 | 2,74 | 2,74 | 2,62 | 2,62 | -1,50% | - |
| 04.11.2024 | 2,74 | 2,74 | 2,66 | 2,66 | -3,62% | - |
| 01.11.2024 | 2,88 | 2,88 | 2,76 | 2,76 | 1,47% | - |
| 31.10.2024 | 2,80 | 2,80 | 2,72 | 2,72 | -5,56% | - |
| 30.10.2024 | 2,86 | 2,88 | 2,86 | 2,88 | 3,60% | - |
| 29.10.2024 | 2,92 | 2,92 | 2,78 | 2,78 | -3,47% | - |
| 28.10.2024 | 2,92 | 2,92 | 2,88 | 2,88 | -1,37% | 26,00 |
| 25.10.2024 | 3,02 | 3,02 | 2,92 | 2,92 | -2,01% | - |
| 24.10.2024 | 3,22 | 3,22 | 2,98 | 2,98 | -7,45% | - |
| 23.10.2024 | 3,24 | 3,24 | 3,22 | 3,22 | 1,90% | - |
| 22.10.2024 | 3,08 | 3,16 | 3,08 | 3,16 | -2,47% | - |
| 21.10.2024 | 2,98 | 3,24 | 2,88 | 3,24 | 4,52% | 150,00 |
| 18.10.2024 | 3,00 | 3,10 | 2,92 | 3,10 | 6,90% | 800,00 |
| 17.10.2024 | 3,04 | 3,04 | 2,90 | 2,90 | 0,00% | - |
| 16.10.2024 | 2,88 | 3,10 | 2,88 | 2,90 | -8,23% | 800,00 |
| 15.10.2024 | 3,08 | 3,16 | 3,08 | 3,16 | 4,64% | 5.000,00 |
| 14.10.2024 | 3,30 | 3,30 | 3,02 | 3,02 | -3,82% | - |
| 11.10.2024 | 3,24 | 3,24 | 3,14 | 3,14 | 0,64% | - |
| 10.10.2024 | 3,32 | 3,32 | 3,12 | 3,12 | 1,30% | - |
| 09.10.2024 | 3,34 | 3,34 | 3,08 | 3,08 | -5,52% | 480,00 |
| 08.10.2024 | 3,20 | 3,26 | 3,20 | 3,26 | -11,89% | - |
| 07.10.2024 | 3,70 | 3,70 | 3,56 | 3,70 | 12,12% | 1.230,00 |
| 04.10.2024 | 3,44 | 3,44 | 3,30 | 3,30 | 1,85% | - |
| 03.10.2024 | 3,32 | 3,40 | 3,24 | 3,24 | -2,99% | 625,00 |
| 02.10.2024 | 3,44 | 3,44 | 3,34 | 3,34 | 5,03% | 160,00 |
| 01.10.2024 | 3,10 | 3,18 | 3,10 | 3,18 | 1,27% | 300,00 |
| 30.09.2024 | 3,16 | 3,54 | 3,14 | 3,14 | 20,77% | 3.835,00 |