3,250€
-4,97%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,33 | 3,34 | 3,31 | 3,34 | -2,34% | - |
| 20.10.2026 | 3,41 | 3,42 | 3,39 | 3,42 | 1,79% | - |
| 19.10.2026 | 3,36 | 3,36 | 3,35 | 3,36 | 2,75% | - |
| 16.10.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 10,85% | - |
| 15.10.2026 | 2,96 | 2,97 | 2,70 | 2,95 | -5,14% | 400,00 |
| 14.10.2026 | 3,10 | 3,11 | 3,09 | 3,11 | 2,98% | - |
| 13.10.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 12.10.2026 | 2,96 | 2,97 | 2,95 | 2,96 | 0,00% | - |
| 09.10.2026 | 2,90 | 2,96 | 2,90 | 2,96 | -6,62% | - |
| 08.10.2026 | 3,17 | 3,18 | 3,17 | 3,17 | 4,28% | - |
| 07.10.2026 | 3,04 | 3,05 | 3,04 | 3,04 | -3,18% | - |
| 06.10.2026 | 2,82 | 3,15 | 2,64 | 3,14 | 12,95% | 397,00 |
| 05.10.2026 | 2,77 | 2,79 | 2,76 | 2,78 | 4,51% | - |
| 02.10.2026 | 2,63 | 2,66 | 2,56 | 2,66 | 1,92% | - |
| 01.10.2026 | 2,74 | 2,75 | 2,58 | 2,61 | -2,61% | - |
| 30.09.2026 | 2,69 | 2,69 | 2,68 | 2,68 | -0,74% | - |
| 29.09.2026 | 2,62 | 2,72 | 2,56 | 2,70 | 5,06% | - |
| 28.09.2026 | 2,56 | 2,57 | 2,56 | 2,57 | -1,15% | - |
| 25.09.2026 | 2,60 | 2,60 | 2,59 | 2,60 | -2,62% | - |
| 24.09.2026 | 2,62 | 2,79 | 2,49 | 2,67 | 2,30% | 255,00 |
| 23.09.2026 | 2,61 | 2,62 | 2,61 | 2,61 | 1,95% | - |
| 22.09.2026 | 2,56 | 2,60 | 2,40 | 2,56 | 2,40% | 20,00 |
| 21.09.2026 | 2,50 | 2,51 | 2,50 | 2,50 | 3,73% | - |
| 18.09.2026 | 2,43 | 2,44 | 2,38 | 2,41 | -0,82% | - |
| 17.09.2026 | 2,41 | 2,43 | 2,41 | 2,43 | 1,67% | - |
| 16.09.2026 | 2,38 | 2,49 | 2,34 | 2,39 | 1,70% | - |
| 15.09.2026 | 2,36 | 2,39 | 2,34 | 2,35 | 1,29% | - |
| 14.09.2026 | 2,33 | 2,33 | 2,32 | 2,32 | -3,73% | - |
| 11.09.2026 | 2,37 | 2,52 | 2,28 | 2,41 | 2,12% | 100,00 |
| 10.09.2026 | 2,36 | 2,37 | 2,36 | 2,36 | -2,48% | - |
| 09.09.2026 | 2,42 | 2,43 | 2,41 | 2,42 | 0,00% | - |
| 08.09.2026 | 2,48 | 2,54 | 2,40 | 2,42 | -2,02% | 47,00 |
| 07.09.2026 | 2,48 | 2,48 | 2,36 | 2,47 | 2,49% | 65,00 |
| 04.09.2026 | 2,41 | 2,41 | 2,40 | 2,41 | -0,82% | - |
| 03.09.2026 | 2,44 | 2,44 | 2,42 | 2,43 | 2,97% | - |
| 02.09.2026 | 2,36 | 2,37 | 2,30 | 2,36 | -7,09% | 100,00 |
| 01.09.2026 | 2,55 | 2,55 | 2,54 | 2,54 | -2,68% | - |
| 31.08.2026 | 2,61 | 2,61 | 2,50 | 2,61 | -1,14% | 141,00 |
| 28.08.2026 | 2,59 | 2,68 | 2,46 | 2,64 | 5,18% | 1,00 |
| 27.08.2026 | 2,43 | 2,68 | 2,34 | 2,51 | 3,29% | 4.410,00 |
| 26.08.2026 | 2,43 | 2,43 | 2,42 | 2,43 | 1,25% | - |
| 25.08.2026 | 2,43 | 2,45 | 2,24 | 2,40 | -0,83% | 5.851,00 |
| 24.08.2026 | 2,41 | 2,42 | 2,41 | 2,42 | 0,83% | - |
| 21.08.2026 | 2,40 | 2,41 | 2,40 | 2,40 | 0,84% | - |
| 20.08.2026 | 2,42 | 2,53 | 2,37 | 2,38 | -1,65% | - |
| 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% | - |