3,160€
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,24 | 3,24 | 3,06 | 3,16 | 0,00% | 210,00 |
| 19.10.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 1,94% | - |
| 16.10.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -5,49% | - |
| 15.10.2026 | 2,72 | 3,28 | 2,72 | 3,28 | 10,07% | 1.000,00 |
| 14.10.2026 | 2,94 | 2,98 | 2,94 | 2,98 | 5,67% | - |
| 13.10.2026 | 2,78 | 2,82 | 2,78 | 2,82 | -1,40% | - |
| 12.10.2026 | 2,86 | 3,22 | 2,86 | 2,86 | 2,14% | 2.000,00 |
| 09.10.2026 | 2,76 | 2,80 | 2,76 | 2,80 | -3,45% | - |
| 08.10.2026 | 3,00 | 3,00 | 2,88 | 2,90 | -0,68% | 2.500,00 |
| 07.10.2026 | 2,94 | 2,94 | 2,92 | 2,92 | 3,55% | - |
| 06.10.2026 | 2,80 | 2,82 | 2,80 | 2,82 | 4,44% | - |
| 05.10.2026 | 2,68 | 2,70 | 2,68 | 2,70 | 7,14% | - |
| 02.10.2026 | 2,60 | 2,60 | 2,52 | 2,52 | -3,82% | - |
| 01.10.2026 | 2,66 | 2,66 | 2,62 | 2,62 | 2,34% | - |
| 30.09.2026 | 2,58 | 2,58 | 2,56 | 2,56 | 4,92% | - |
| 29.09.2026 | 2,58 | 2,58 | 2,44 | 2,44 | 0,00% | - |
| 28.09.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -3,17% | - |
| 25.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 24.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 23.09.2026 | 2,50 | 2,50 | 2,48 | 2,48 | 0,00% | 1,00 |
| 22.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 21.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 5,17% | - |
| 18.09.2026 | 2,36 | 2,36 | 2,14 | 2,32 | 0,00% | 60,00 |
| 17.09.2026 | 2,34 | 2,34 | 2,32 | 2,32 | 2,65% | - |
| 16.09.2026 | 2,30 | 2,30 | 2,26 | 2,26 | 0,89% | - |
| 15.09.2026 | 2,26 | 2,26 | 2,24 | 2,24 | 0,90% | - |
| 14.09.2026 | 2,28 | 2,28 | 2,22 | 2,22 | -1,77% | - |
| 11.09.2026 | 2,30 | 2,30 | 2,26 | 2,26 | 0,00% | - |
| 10.09.2026 | 2,32 | 2,32 | 2,26 | 2,26 | -0,88% | - |
| 09.09.2026 | 2,34 | 2,34 | 2,28 | 2,28 | -2,56% | - |
| 08.09.2026 | 2,38 | 2,38 | 2,34 | 2,34 | -3,31% | - |
| 07.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 4,31% | - |
| 04.09.2026 | 2,38 | 2,38 | 2,32 | 2,32 | 0,00% | - |
| 03.09.2026 | 2,36 | 2,36 | 2,32 | 2,32 | 1,75% | - |
| 02.09.2026 | 2,30 | 2,30 | 2,28 | 2,28 | -1,72% | - |
| 01.09.2026 | 2,46 | 2,46 | 2,32 | 2,32 | -4,13% | - |
| 31.08.2026 | 2,52 | 2,52 | 2,42 | 2,42 | -7,63% | - |
| 28.08.2026 | 2,52 | 2,62 | 2,52 | 2,62 | 5,65% | - |
| 27.08.2026 | 2,36 | 2,48 | 2,36 | 2,48 | 8,77% | - |
| 26.08.2026 | 2,36 | 2,36 | 2,26 | 2,28 | -1,72% | 212,00 |
| 25.08.2026 | 2,36 | 2,36 | 2,22 | 2,32 | 0,00% | 100,00 |
| 24.08.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 21.08.2026 | 2,38 | 2,38 | 2,32 | 2,32 | 0,87% | - |
| 20.08.2026 | 2,34 | 2,34 | 2,30 | 2,30 | 1,77% | - |
| 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% | - |