3,420€
10,32%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 3,38 | 3,45 | 3,26 | 3,37 | 12,33% | - |
| 05.09.2025 | 3,14 | 3,14 | 3,00 | 3,00 | -6,25% | - |
| 04.09.2025 | 3,28 | 3,28 | 3,20 | 3,20 | 1,91% | - |
| 03.09.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | - |
| 02.09.2025 | 2,70 | 3,10 | 2,70 | 3,10 | 12,32% | 625,00 |
| 01.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 7,81% | - |
| 29.08.2025 | 2,60 | 2,60 | 2,56 | 2,56 | 15,32% | - |
| 28.08.2025 | 2,38 | 2,38 | 2,22 | 2,22 | -7,50% | - |
| 27.08.2025 | 2,50 | 2,50 | 2,40 | 2,40 | -4,00% | - |
| 26.08.2025 | 2,56 | 2,56 | 2,50 | 2,50 | 4,17% | 100,00 |
| 25.08.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 2,56% | - |
| 22.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 21.08.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 0,00% | - |
| 20.08.2025 | 2,36 | 2,36 | 2,32 | 2,32 | -2,52% | - |
| 19.08.2025 | 2,32 | 2,38 | 2,32 | 2,38 | 3,48% | - |
| 18.08.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 15.08.2025 | 2,22 | 2,24 | 2,22 | 2,24 | -0,88% | - |
| 14.08.2025 | 2,30 | 2,30 | 2,26 | 2,26 | 0,00% | - |
| 13.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 4,63% | - |
| 12.08.2025 | 2,28 | 2,28 | 2,14 | 2,16 | -0,92% | 500,00 |
| 11.08.2025 | 2,24 | 2,24 | 2,18 | 2,18 | 1,87% | - |
| 08.08.2025 | 2,24 | 2,26 | 2,14 | 2,14 | -1,83% | 3.500,00 |
| 07.08.2025 | 2,26 | 2,26 | 2,18 | 2,18 | -1,80% | - |
| 06.08.2025 | 2,34 | 2,34 | 2,22 | 2,22 | -7,50% | - |
| 05.08.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 11,11% | 1.000,00 |
| 04.08.2025 | 2,30 | 2,30 | 2,16 | 2,16 | 0,93% | - |
| 01.08.2025 | 2,34 | 2,34 | 2,14 | 2,14 | -8,55% | - |
| 31.07.2025 | 2,38 | 2,38 | 2,34 | 2,34 | 1,74% | - |
| 30.07.2025 | 2,38 | 2,38 | 2,30 | 2,30 | -4,96% | - |
| 29.07.2025 | 2,36 | 2,42 | 2,36 | 2,42 | 5,22% | - |
| 28.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | - |
| 25.07.2025 | 2,48 | 2,48 | 2,22 | 2,22 | -5,93% | - |
| 24.07.2025 | 2,52 | 2,52 | 2,36 | 2,36 | -4,07% | 1.412,00 |
| 23.07.2025 | 2,50 | 2,50 | 2,46 | 2,46 | 1,65% | - |
| 22.07.2025 | 2,58 | 2,60 | 2,42 | 2,42 | -5,47% | 200,00 |
| 21.07.2025 | 2,54 | 2,62 | 2,54 | 2,56 | -1,54% | 173,00 |
| 18.07.2025 | 2,62 | 2,66 | 2,60 | 2,60 | 4,00% | 300,00 |
| 17.07.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 4,17% | 255,00 |
| 16.07.2025 | 2,28 | 2,40 | 2,28 | 2,40 | 9,09% | 100,00 |
| 15.07.2025 | 2,36 | 2,36 | 2,20 | 2,20 | -5,17% | - |
| 14.07.2025 | 2,26 | 2,32 | 2,14 | 2,32 | 9,43% | 198,00 |
| 11.07.2025 | 2,22 | 2,22 | 2,12 | 2,12 | 0,00% | - |
| 10.07.2025 | 2,20 | 2,22 | 2,12 | 2,12 | -5,36% | 90,00 |
| 09.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 4,67% | 500,00 |
| 08.07.2025 | 2,26 | 2,26 | 2,14 | 2,14 | -7,76% | - |
| 07.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 5,45% | 30,00 |
| 04.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 03.07.2025 | 2,20 | 2,20 | 2,12 | 2,12 | -0,93% | - |
| 02.07.2025 | 2,26 | 2,26 | 2,14 | 2,14 | 5,94% | - |
| 01.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 30.06.2025 | 2,28 | 2,28 | 2,04 | 2,04 | -0,97% | - |
| 27.06.2025 | 2,28 | 2,28 | 2,06 | 2,06 | -1,90% | 200,00 |
| 26.06.2025 | 2,20 | 2,20 | 2,06 | 2,10 | -0,94% | 20,00 |
| 25.06.2025 | 2,16 | 2,16 | 2,12 | 2,12 | 0,00% | - |
| 24.06.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -0,93% | - |
| 23.06.2025 | 2,16 | 2,16 | 2,14 | 2,14 | -4,46% | - |
| 20.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 19.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 18.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -14,60% | - |
| 17.06.2025 | 2,48 | 2,74 | 2,48 | 2,74 | 14,17% | 200,00 |
| 16.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 13.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 12.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 11.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 10.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 09.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 06.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 05.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 04.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 03.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 02.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -5,38% | - |
| 30.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 29.05.2025 | 2,62 | 2,62 | 2,52 | 2,52 | 0,80% | - |
| 28.05.2025 | 2,60 | 2,60 | 2,50 | 2,50 | -3,10% | 9,00 |
| 27.05.2025 | 2,64 | 2,64 | 2,58 | 2,58 | -3,01% | - |
| 26.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 6,40% | - |
| 23.05.2025 | 2,60 | 2,60 | 2,50 | 2,50 | -0,79% | - |
| 22.05.2025 | 2,70 | 2,70 | 2,52 | 2,52 | -6,67% | - |
| 21.05.2025 | 2,82 | 2,82 | 2,70 | 2,70 | -3,57% | - |
| 20.05.2025 | 2,86 | 2,86 | 2,80 | 2,80 | 3,70% | - |
| 19.05.2025 | 2,72 | 2,72 | 2,70 | 2,70 | -3,57% | - |
| 16.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | 210,00 |
| 15.05.2025 | 2,98 | 2,98 | 2,84 | 2,84 | -0,70% | 100,00 |
| 14.05.2025 | 3,02 | 3,02 | 2,84 | 2,86 | -15,88% | 1.200,00 |
| 13.05.2025 | 3,32 | 3,42 | 3,32 | 3,40 | 4,29% | 2.129,00 |
| 12.05.2025 | 3,22 | 3,32 | 3,22 | 3,26 | 2,52% | 200,00 |
| 09.05.2025 | 3,10 | 3,18 | 3,10 | 3,18 | 8,16% | - |
| 08.05.2025 | 2,88 | 2,94 | 2,88 | 2,94 | 9,70% | - |
| 07.05.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 8,06% | - |
| 06.05.2025 | 2,46 | 2,48 | 2,46 | 2,48 | 2,48% | - |
| 05.05.2025 | 2,36 | 2,42 | 2,28 | 2,42 | 6,14% | 19,00 |
| 02.05.2025 | 2,22 | 2,32 | 2,22 | 2,28 | 10,68% | 50,00 |
| 30.04.2025 | 2,18 | 2,18 | 2,06 | 2,06 | 3,00% | - |
| 29.04.2025 | 2,06 | 2,06 | 2,00 | 2,00 | 0,00% | - |
| 28.04.2025 | 2,08 | 2,08 | 2,00 | 2,00 | -5,66% | - |
| 25.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 24.04.2025 | 2,02 | 2,06 | 2,02 | 2,06 | -1,90% | - |
| 23.04.2025 | 2,04 | 2,10 | 2,04 | 2,10 | 6,06% | - |
| 22.04.2025 | 1,83 | 1,98 | 1,83 | 1,98 | 9,39% | - |
| 17.04.2025 | 2,08 | 2,08 | 1,81 | 1,81 | -13,81% | - |