2,690€
6,75%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 15.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 14.04.2025 | 2,02 | 2,12 | 2,02 | 2,12 | 0,95% | 30,00 |
| 11.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 10.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 7,29% | - |
| 09.04.2025 | 2,16 | 2,16 | 1,92 | 1,92 | -9,43% | - |
| 08.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 07.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -9,48% | - |
| 04.04.2025 | 2,24 | 2,32 | 2,08 | 2,32 | -2,52% | 2.961,00 |
| 03.04.2025 | 2,32 | 2,38 | 2,32 | 2,38 | -5,56% | - |
| 02.04.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 4,13% | - |
| 01.04.2025 | 2,50 | 2,50 | 2,42 | 2,42 | 1,68% | - |
| 31.03.2025 | 2,58 | 2,58 | 2,38 | 2,38 | -8,46% | - |
| 28.03.2025 | 2,66 | 2,66 | 2,60 | 2,60 | -2,99% | 2.500,00 |
| 27.03.2025 | 2,64 | 2,68 | 2,64 | 2,68 | 3,08% | - |
| 26.03.2025 | 2,64 | 2,64 | 2,60 | 2,60 | -1,52% | - |
| 25.03.2025 | 2,74 | 2,74 | 2,64 | 2,64 | -1,49% | 200,00 |
| 24.03.2025 | 2,78 | 2,78 | 2,68 | 2,68 | 2,29% | - |
| 21.03.2025 | 2,70 | 2,70 | 2,62 | 2,62 | -9,03% | - |
| 20.03.2025 | 3,00 | 3,00 | 2,88 | 2,88 | -13,25% | - |
| 19.03.2025 | 3,02 | 3,32 | 3,02 | 3,32 | 9,21% | 102,00 |
| 18.03.2025 | 3,02 | 3,04 | 3,02 | 3,04 | 2,01% | - |
| 17.03.2025 | 3,00 | 3,16 | 2,98 | 2,98 | 3,47% | 190,00 |
| 14.03.2025 | 3,14 | 3,14 | 2,88 | 2,88 | 0,70% | 50,00 |
| 13.03.2025 | 2,96 | 3,18 | 2,86 | 2,86 | -1,38% | 121,00 |
| 12.03.2025 | 2,84 | 2,90 | 2,84 | 2,90 | 2,84% | 245,00 |
| 11.03.2025 | 2,84 | 2,84 | 2,82 | 2,82 | -2,08% | - |
| 10.03.2025 | 2,98 | 2,98 | 2,88 | 2,88 | -3,36% | - |
| 07.03.2025 | 3,00 | 3,00 | 2,98 | 2,98 | 3,47% | 300,00 |
| 06.03.2025 | 3,02 | 3,02 | 2,88 | 2,88 | 2,86% | - |
| 05.03.2025 | 2,86 | 2,90 | 2,80 | 2,80 | 0,00% | 50,00 |
| 04.03.2025 | 2,92 | 2,92 | 2,80 | 2,80 | -1,41% | - |
| 03.03.2025 | 2,90 | 2,90 | 2,84 | 2,84 | -4,05% | 500,00 |
| 28.02.2025 | 2,92 | 2,96 | 2,92 | 2,96 | -1,33% | - |
| 27.02.2025 | 3,14 | 3,14 | 3,00 | 3,00 | -5,06% | - |
| 26.02.2025 | 3,12 | 3,16 | 3,12 | 3,16 | 6,76% | 20,00 |
| 25.02.2025 | 3,14 | 3,14 | 2,96 | 2,96 | -22,11% | - |
| 24.02.2025 | 3,80 | 3,80 | 3,80 | 3,80 | 15,15% | 30,00 |
| 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 |