2,420€
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 2,42 | 2,43 | 2,41 | 2,43 | 0,41% | - |
| 19.08.2026 | 2,34 | 2,59 | 2,32 | 2,42 | 1,68% | 2.947,00 |
| 18.08.2026 | 2,38 | 2,39 | 2,37 | 2,38 | -2,86% | - |
| 17.08.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -2,00% | - |
| 14.08.2026 | 2,50 | 2,54 | 2,40 | 2,50 | 1,63% | 160,00 |
| 13.08.2026 | 2,46 | 2,46 | 2,44 | 2,46 | -0,40% | - |
| 12.08.2026 | 2,46 | 2,47 | 2,46 | 2,47 | -2,76% | - |
| 11.08.2026 | 2,54 | 2,55 | 2,54 | 2,54 | 0,00% | - |
| 10.08.2026 | 2,57 | 2,61 | 2,46 | 2,54 | 0,00% | 8,00 |
| 07.08.2026 | 2,52 | 2,56 | 2,42 | 2,54 | 0,40% | 13,00 |
| 06.08.2026 | 2,56 | 2,56 | 2,53 | 2,53 | -3,80% | - |
| 05.08.2026 | 2,63 | 2,63 | 2,62 | 2,63 | 0,38% | - |
| 04.08.2026 | 2,64 | 2,67 | 2,52 | 2,62 | 1,55% | 150,00 |
| 03.08.2026 | 2,51 | 2,70 | 2,39 | 2,58 | 3,20% | 300,00 |
| 31.07.2026 | 2,62 | 2,63 | 2,47 | 2,50 | -7,75% | - |
| 30.07.2026 | 2,71 | 2,71 | 2,69 | 2,71 | 7,11% | - |
| 29.07.2026 | 2,52 | 2,53 | 2,51 | 2,53 | 2,85% | - |
| 28.07.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 8,37% | - |
| 27.07.2026 | 2,27 | 2,27 | 2,26 | 2,27 | 6,07% | - |
| 24.07.2026 | 2,16 | 2,19 | 2,02 | 2,14 | -0,93% | 4.270,00 |
| 23.07.2026 | 2,16 | 2,17 | 2,04 | 2,16 | -1,82% | 1,00 |
| 22.07.2026 | 2,19 | 2,35 | 2,18 | 2,20 | 0,92% | - |
| 21.07.2026 | 2,22 | 2,32 | 2,18 | 2,18 | -3,11% | - |
| 20.07.2026 | 2,20 | 2,38 | 2,17 | 2,25 | 2,74% | 15,00 |
| 17.07.2026 | 2,21 | 2,21 | 2,19 | 2,19 | -3,95% | - |
| 16.07.2026 | 2,29 | 2,29 | 2,27 | 2,28 | -4,60% | - |
| 15.07.2026 | 2,39 | 2,41 | 2,38 | 2,39 | -2,05% | - |
| 14.07.2026 | 2,44 | 2,45 | 2,44 | 2,44 | -0,81% | - |
| 13.07.2026 | 2,46 | 2,46 | 2,45 | 2,46 | 0,41% | - |
| 10.07.2026 | 2,49 | 2,51 | 2,45 | 2,45 | -1,21% | - |
| 09.07.2026 | 2,48 | 2,50 | 2,40 | 2,48 | 0,40% | - |
| 08.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 2,07% | - |
| 07.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -1,22% | - |
| 06.07.2026 | 2,45 | 2,46 | 2,44 | 2,45 | 0,00% | - |
| 03.07.2026 | 2,45 | 2,47 | 2,44 | 2,45 | -1,61% | - |
| 02.07.2026 | 2,49 | 2,49 | 2,45 | 2,49 | 0,40% | - |
| 01.07.2026 | 2,48 | 2,48 | 2,46 | 2,48 | 0,00% | - |
| 30.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,22% | - |
| 29.06.2026 | 2,46 | 2,54 | 2,41 | 2,45 | 1,66% | - |
| 26.06.2026 | 2,39 | 2,42 | 2,39 | 2,41 | -6,95% | - |
| 25.06.2026 | 2,48 | 2,59 | 2,44 | 2,59 | 5,71% | - |
| 24.06.2026 | 2,46 | 2,46 | 2,44 | 2,45 | 5,15% | - |
| 23.06.2026 | 2,33 | 2,34 | 2,22 | 2,33 | -4,12% | 450,00 |
| 22.06.2026 | 2,42 | 2,44 | 2,42 | 2,43 | 0,41% | - |
| 19.06.2026 | 2,42 | 2,44 | 2,42 | 2,42 | 0,41% | - |
| 18.06.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 1,69% | - |
| 17.06.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 0,42% | - |
| 16.06.2026 | 2,36 | 2,40 | 2,28 | 2,36 | -0,42% | 3.860,00 |
| 15.06.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -0,84% | - |
| 12.06.2026 | 2,33 | 2,43 | 2,24 | 2,39 | 8,64% | 43.810,00 |
| 11.06.2026 | 2,20 | 2,20 | 2,18 | 2,20 | -3,08% | - |
| 10.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -5,02% | - |
| 09.06.2026 | 2,33 | 2,47 | 2,32 | 2,39 | 3,46% | 600,00 |
| 08.06.2026 | 2,29 | 2,31 | 2,29 | 2,31 | -1,28% | - |
| 05.06.2026 | 2,21 | 2,35 | 2,10 | 2,34 | 3,08% | 567,00 |
| 04.06.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -1,73% | - |
| 03.06.2026 | 2,31 | 2,31 | 2,30 | 2,31 | 0,00% | - |
| 02.06.2026 | 2,33 | 2,33 | 2,30 | 2,31 | 3,13% | - |
| 01.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 1,36% | - |
| 29.05.2026 | 2,19 | 2,21 | 2,19 | 2,21 | 1,38% | - |
| 28.05.2026 | 2,18 | 2,18 | 2,16 | 2,18 | -4,39% | - |
| 27.05.2026 | 2,22 | 2,32 | 2,16 | 2,28 | 5,07% | 650,00 |
| 26.05.2026 | 2,16 | 2,18 | 2,16 | 2,17 | -0,46% | - |
| 25.05.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -4,39% | - |
| 22.05.2026 | 2,23 | 2,28 | 2,21 | 2,28 | 1,79% | - |
| 21.05.2026 | 2,18 | 2,24 | 2,16 | 2,24 | -2,61% | - |
| 20.05.2026 | 2,20 | 2,53 | 2,16 | 2,30 | 7,48% | 190,00 |
| 19.05.2026 | 2,13 | 2,15 | 2,13 | 2,14 | 1,90% | - |
| 18.05.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -4,11% | - |
| 15.05.2026 | 2,29 | 2,40 | 2,16 | 2,19 | -6,41% | 1.271,00 |
| 14.05.2026 | 2,37 | 2,37 | 2,26 | 2,34 | 1,74% | 115,00 |
| 13.05.2026 | 2,29 | 2,30 | 2,29 | 2,30 | 0,44% | - |
| 12.05.2026 | 2,28 | 2,29 | 2,28 | 2,29 | -2,97% | - |
| 11.05.2026 | 2,33 | 2,36 | 2,22 | 2,36 | -0,42% | 162,00 |
| 08.05.2026 | 2,37 | 2,37 | 2,36 | 2,37 | 0,00% | - |
| 07.05.2026 | 2,37 | 2,37 | 2,35 | 2,37 | 0,85% | - |
| 06.05.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -0,84% | - |
| 05.05.2026 | 2,37 | 2,37 | 2,35 | 2,37 | -1,25% | - |
| 04.05.2026 | 2,34 | 2,46 | 2,33 | 2,40 | 1,27% | 44,00 |
| 30.04.2026 | 2,35 | 2,37 | 2,35 | 2,37 | -2,47% | - |
| 29.04.2026 | 2,44 | 2,44 | 2,42 | 2,43 | 2,10% | - |
| 28.04.2026 | 2,38 | 2,43 | 2,34 | 2,38 | 0,42% | 25,00 |
| 27.04.2026 | 2,39 | 2,39 | 2,36 | 2,37 | -4,44% | - |
| 24.04.2026 | 2,39 | 2,48 | 2,26 | 2,48 | 0,00% | 100,00 |
| 23.04.2026 | 2,48 | 2,49 | 2,48 | 2,48 | 0,40% | - |
| 22.04.2026 | 2,56 | 2,64 | 2,38 | 2,47 | -5,73% | 5.080,00 |
| 21.04.2026 | 2,62 | 2,62 | 2,61 | 2,62 | -1,50% | - |
| 20.04.2026 | 2,62 | 2,66 | 2,42 | 2,66 | 3,91% | 2.822,00 |
| 17.04.2026 | 2,53 | 2,57 | 2,42 | 2,56 | 0,39% | 275,00 |
| 16.04.2026 | 2,27 | 2,55 | 2,26 | 2,55 | 14,35% | 5.200,00 |
| 15.04.2026 | 2,22 | 2,23 | 2,22 | 2,23 | 0,90% | - |
| 14.04.2026 | 2,21 | 2,21 | 2,14 | 2,21 | 4,74% | 63,00 |
| 13.04.2026 | 2,06 | 2,22 | 1,98 | 2,11 | -4,52% | 1.450,00 |
| 10.04.2026 | 2,21 | 2,21 | 2,20 | 2,21 | 1,84% | - |
| 09.04.2026 | 2,17 | 2,18 | 2,17 | 2,17 | -0,46% | - |
| 08.04.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -1,36% | - |
| 07.04.2026 | 2,20 | 2,21 | 2,20 | 2,21 | 8,33% | - |
| 02.04.2026 | 2,03 | 2,04 | 2,03 | 2,04 | -7,27% | - |
| 01.04.2026 | 2,08 | 2,27 | 2,06 | 2,20 | 7,58% | 150,00 |
| 31.03.2026 | 2,06 | 2,06 | 2,05 | 2,05 | 10,54% | - |