2,440€
7,96%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 2,34 | 2,34 | 2,26 | 2,26 | -0,88% | - |
| 18.08.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 17.08.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 14.08.2026 | 2,38 | 2,38 | 2,36 | 2,36 | 2,61% | - |
| 13.08.2026 | 2,32 | 2,32 | 2,30 | 2,30 | -2,54% | - |
| 12.08.2026 | 2,40 | 2,40 | 2,36 | 2,36 | -0,84% | - |
| 11.08.2026 | 2,46 | 2,46 | 2,38 | 2,38 | -2,46% | - |
| 10.08.2026 | 2,48 | 2,48 | 2,40 | 2,44 | 0,83% | 60,00 |
| 07.08.2026 | 2,38 | 2,42 | 2,38 | 2,42 | 0,00% | - |
| 06.08.2026 | 2,44 | 2,44 | 2,42 | 2,42 | -2,42% | 96,00 |
| 05.08.2026 | 2,44 | 2,48 | 2,44 | 2,48 | 0,00% | - |
| 04.08.2026 | 2,42 | 2,60 | 2,42 | 2,48 | 0,00% | 150,00 |
| 03.08.2026 | 2,28 | 2,48 | 2,28 | 2,48 | 1,64% | - |
| 31.07.2026 | 2,38 | 2,44 | 2,38 | 2,44 | -1,61% | - |
| 30.07.2026 | 2,62 | 2,62 | 2,48 | 2,48 | -0,80% | - |
| 29.07.2026 | 2,40 | 2,50 | 2,40 | 2,50 | 5,93% | 2.300,00 |
| 28.07.2026 | 2,40 | 2,40 | 2,36 | 2,36 | 4,42% | - |
| 27.07.2026 | 2,20 | 2,26 | 2,20 | 2,26 | 8,65% | - |
| 24.07.2026 | 2,10 | 2,10 | 2,08 | 2,08 | 1,96% | - |
| 23.07.2026 | 2,12 | 2,12 | 2,04 | 2,04 | -2,86% | - |
| 22.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 21.07.2026 | 2,16 | 2,16 | 2,10 | 2,10 | -4,55% | - |
| 20.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 2.000,00 |
| 17.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 16.07.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -4,35% | - |
| 15.07.2026 | 2,26 | 2,30 | 2,26 | 2,30 | -0,86% | - |
| 14.07.2026 | 2,30 | 2,32 | 2,30 | 2,32 | -0,85% | - |
| 13.07.2026 | 2,36 | 2,36 | 2,34 | 2,34 | -0,85% | - |
| 10.07.2026 | 2,38 | 2,38 | 2,36 | 2,36 | 0,85% | - |
| 09.07.2026 | 2,36 | 2,36 | 2,34 | 2,34 | -0,85% | - |
| 08.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 07.07.2026 | 2,30 | 2,32 | 2,30 | 2,32 | -1,69% | - |
| 06.07.2026 | 2,32 | 2,36 | 2,32 | 2,36 | 1,72% | - |
| 03.07.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -4,13% | - |
| 02.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 01.07.2026 | 2,34 | 2,38 | 2,34 | 2,38 | 0,85% | - |
| 30.06.2026 | 2,38 | 2,38 | 2,36 | 2,36 | 3,51% | - |
| 29.06.2026 | 2,32 | 2,32 | 2,28 | 2,28 | 0,00% | - |
| 26.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -5,79% | - |
| 25.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 4,31% | - |
| 24.06.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 23.06.2026 | 2,24 | 2,26 | 2,24 | 2,26 | -11,72% | 1,00 |
| 22.06.2026 | 2,30 | 2,56 | 2,30 | 2,56 | 11,30% | 299,00 |
| 19.06.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 18.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 17.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 16.06.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 15.06.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 12.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 3,74% | - |
| 11.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -16,41% | - |
| 10.06.2026 | 2,16 | 2,56 | 2,16 | 2,56 | 16,36% | 1,00 |
| 09.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 08.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 05.06.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 04.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 03.06.2026 | 2,18 | 2,18 | 2,14 | 2,14 | -2,73% | - |
| 02.06.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 01.06.2026 | 2,12 | 2,18 | 2,12 | 2,18 | 4,81% | - |
| 29.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 28.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 27.05.2026 | 2,12 | 2,12 | 2,10 | 2,10 | 0,96% | - |
| 26.05.2026 | 2,06 | 2,30 | 2,06 | 2,08 | 0,97% | 258,00 |
| 25.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 22.05.2026 | 2,10 | 2,10 | 2,02 | 2,02 | -1,94% | - |
| 21.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 20.05.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 19.05.2026 | 2,02 | 2,04 | 2,02 | 2,04 | 2,51% | - |
| 18.05.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -4,33% | - |
| 15.05.2026 | 2,18 | 2,18 | 2,08 | 2,08 | -7,14% | 20,00 |
| 14.05.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 13.05.2026 | 2,16 | 2,20 | 2,16 | 2,20 | 0,92% | - |
| 12.05.2026 | 2,22 | 2,22 | 2,18 | 2,18 | -10,66% | - |
| 11.05.2026 | 2,22 | 2,44 | 2,20 | 2,44 | 8,93% | 4.343,00 |
| 08.05.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 07.05.2026 | 2,24 | 2,26 | 2,20 | 2,26 | 0,00% | 20,00 |
| 06.05.2026 | 2,22 | 2,26 | 2,22 | 2,26 | 0,00% | - |
| 05.05.2026 | 2,24 | 2,26 | 2,24 | 2,26 | 0,89% | - |
| 04.05.2026 | 2,26 | 2,26 | 2,24 | 2,24 | 0,00% | - |
| 30.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 29.04.2026 | 2,30 | 2,32 | 2,30 | 2,32 | 2,65% | - |
| 28.04.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 27.04.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 24.04.2026 | 2,32 | 2,34 | 2,26 | 2,26 | -3,42% | 5,00 |
| 23.04.2026 | 2,36 | 2,36 | 2,34 | 2,34 | 1,74% | - |
| 22.04.2026 | 2,42 | 2,42 | 2,30 | 2,30 | -10,85% | - |
| 21.04.2026 | 2,50 | 2,58 | 2,50 | 2,58 | 3,20% | - |
| 20.04.2026 | 2,52 | 2,52 | 2,50 | 2,50 | 1,63% | - |
| 17.04.2026 | 2,44 | 2,46 | 2,42 | 2,46 | 8,85% | 275,00 |
| 16.04.2026 | 2,20 | 2,26 | 2,20 | 2,26 | 4,63% | - |
| 15.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 14.04.2026 | 2,14 | 2,16 | 2,14 | 2,16 | 2,86% | - |
| 13.04.2026 | 1,99 | 2,10 | 1,97 | 2,10 | 7,14% | 500,00 |
| 10.04.2026 | 2,14 | 2,14 | 1,96 | 1,96 | -9,26% | - |
| 09.04.2026 | 2,10 | 2,16 | 2,10 | 2,16 | 5,88% | - |
| 08.04.2026 | 2,14 | 2,14 | 2,02 | 2,04 | -0,97% | 86,00 |
| 07.04.2026 | 2,14 | 2,14 | 2,06 | 2,06 | 5,10% | - |
| 02.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | - |
| 01.04.2026 | 2,04 | 2,04 | 1,99 | 1,99 | 0,51% | 25,00 |
| 31.03.2026 | 1,99 | 1,99 | 1,98 | 1,98 | 8,20% | - |
| 30.03.2026 | 1,80 | 1,83 | 1,80 | 1,83 | 0,00% | - |