2,370$
-2,07%
Echtzeit-Aktienkurs Baozun
Bid:
Ask:
Aktienkurse zur Baozun Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,41 | 2,45 | 2,35 | 2,38 | -1,65% | 162.099,00 |
| 24.04.2025 | 2,37 | 2,42 | 2,36 | 2,42 | 2,54% | 141.027,00 |
| 23.04.2025 | 2,33 | 2,43 | 2,33 | 2,36 | 3,51% | 202.728,00 |
| 22.04.2025 | 2,28 | 2,38 | 2,24 | 2,28 | 3,64% | 241.566,00 |
| 21.04.2025 | 2,25 | 2,29 | 2,15 | 2,20 | -1,57% | 238.762,00 |
| 17.04.2025 | 2,26 | 2,29 | 2,14 | 2,24 | -0,22% | 654.720,00 |
| 16.04.2025 | 2,22 | 2,28 | 2,16 | 2,24 | -3,45% | 448.708,00 |
| 15.04.2025 | 2,27 | 2,36 | 2,22 | 2,32 | 2,20% | 232.880,00 |
| 14.04.2025 | 2,32 | 2,44 | 2,19 | 2,27 | 0,00% | 1.029.786,00 |
| 11.04.2025 | 2,33 | 2,33 | 2,20 | 2,27 | -0,66% | 243.407,00 |
| 10.04.2025 | 2,32 | 2,37 | 2,23 | 2,29 | -0,22% | 276.957,00 |
| 09.04.2025 | 2,26 | 2,34 | 2,12 | 2,29 | 4,19% | 474.523,00 |
| 08.04.2025 | 2,42 | 2,42 | 2,19 | 2,20 | -5,99% | 502.559,00 |
| 07.04.2025 | 2,30 | 2,45 | 2,17 | 2,34 | -4,18% | 1.047.913,00 |
| 04.04.2025 | 2,47 | 2,49 | 2,33 | 2,44 | -7,75% | 632.495,00 |
| 03.04.2025 | 2,59 | 2,70 | 2,57 | 2,65 | -3,82% | 362.441,00 |
| 02.04.2025 | 2,74 | 2,78 | 2,72 | 2,75 | -0,36% | 208.305,00 |
| 01.04.2025 | 2,73 | 2,80 | 2,70 | 2,76 | 1,10% | 187.371,00 |
| 31.03.2025 | 2,71 | 2,78 | 2,69 | 2,73 | -2,50% | 297.671,00 |
| 28.03.2025 | 2,90 | 2,94 | 2,78 | 2,80 | -4,44% | 227.033,00 |
| 27.03.2025 | 2,83 | 2,97 | 2,83 | 2,93 | 1,03% | 224.514,00 |
| 26.03.2025 | 2,92 | 2,97 | 2,86 | 2,90 | -1,69% | 254.392,00 |
| 25.03.2025 | 2,96 | 3,02 | 2,95 | 2,95 | -2,32% | 219.197,00 |
| 24.03.2025 | 3,07 | 3,08 | 2,99 | 3,02 | 0,67% | 204.628,00 |
| 21.03.2025 | 3,03 | 3,06 | 2,92 | 3,00 | -1,80% | 339.139,00 |
| 20.03.2025 | 3,34 | 3,38 | 3,03 | 3,06 | -12,71% | 809.599,00 |
| 19.03.2025 | 3,51 | 3,51 | 3,37 | 3,50 | 0,57% | 316.501,00 |
| 18.03.2025 | 3,50 | 3,51 | 3,40 | 3,48 | -0,29% | 190.537,00 |
| 17.03.2025 | 3,38 | 3,52 | 3,37 | 3,49 | 3,25% | 234.536,00 |
| 14.03.2025 | 3,30 | 3,43 | 3,25 | 3,38 | 5,96% | 285.846,00 |
| 13.03.2025 | 3,27 | 3,30 | 3,18 | 3,19 | -3,04% | 171.784,00 |
| 12.03.2025 | 3,24 | 3,31 | 3,19 | 3,29 | 0,92% | 236.683,00 |
| 11.03.2025 | 3,28 | 3,33 | 3,18 | 3,26 | 1,24% | 223.632,00 |
| 10.03.2025 | 3,23 | 3,31 | 3,18 | 3,22 | -3,59% | 247.875,00 |
| 07.03.2025 | 3,32 | 3,42 | 3,26 | 3,34 | 1,24% | 166.093,00 |
| 06.03.2025 | 3,35 | 3,35 | 3,25 | 3,30 | -0,33% | 125.120,00 |
| 05.03.2025 | 3,18 | 3,33 | 3,16 | 3,31 | 6,77% | 194.732,00 |
| 04.03.2025 | 3,07 | 3,18 | 3,03 | 3,10 | 1,64% | 224.638,00 |
| 03.03.2025 | 3,17 | 3,22 | 3,04 | 3,05 | -4,09% | 361.889,00 |
| 28.02.2025 | 3,16 | 3,28 | 3,16 | 3,18 | -2,30% | 233.151,00 |
| 27.02.2025 | 3,37 | 3,37 | 3,22 | 3,26 | -5,38% | 333.166,00 |
| 26.02.2025 | 3,45 | 3,52 | 3,37 | 3,44 | 3,93% | 222.127,00 |
| 25.02.2025 | 3,34 | 3,40 | 3,25 | 3,31 | -0,15% | 224.683,00 |
| 24.02.2025 | 3,64 | 3,66 | 3,30 | 3,32 | -11,13% | 606.736,00 |
| 21.02.2025 | 3,67 | 3,89 | 3,63 | 3,73 | 3,04% | 605.979,00 |
| 20.02.2025 | 3,66 | 3,83 | 3,56 | 3,62 | 2,55% | 494.783,00 |
| 19.02.2025 | 3,64 | 3,64 | 3,51 | 3,53 | -3,02% | 361.159,00 |
| 18.02.2025 | 3,84 | 3,88 | 3,60 | 3,64 | -2,93% | 450.758,00 |
| 14.02.2025 | 3,94 | 3,97 | 3,72 | 3,75 | -1,57% | 612.496,00 |
| 13.02.2025 | 3,68 | 3,83 | 3,58 | 3,81 | 2,42% | 681.864,00 |
| 12.02.2025 | 3,50 | 3,80 | 3,45 | 3,72 | 8,45% | 1.451.707,00 |
| 11.02.2025 | 3,46 | 3,52 | 3,32 | 3,43 | -2,56% | 309.169,00 |
| 10.02.2025 | 3,47 | 3,56 | 3,41 | 3,52 | 4,45% | 422.898,00 |
| 07.02.2025 | 3,25 | 3,51 | 3,23 | 3,37 | 5,64% | 494.292,00 |
| 06.02.2025 | 3,21 | 3,33 | 3,19 | 3,19 | 0,31% | 365.423,00 |
| 05.02.2025 | 3,19 | 3,20 | 3,14 | 3,18 | -2,15% | 146.705,00 |
| 04.02.2025 | 3,14 | 3,30 | 3,10 | 3,25 | 4,84% | 213.717,00 |
| 03.02.2025 | 3,10 | 3,19 | 3,05 | 3,10 | -4,02% | 309.054,00 |
| 31.01.2025 | 3,16 | 3,37 | 3,16 | 3,23 | -3,58% | 779.249,00 |
| 30.01.2025 | 3,04 | 3,43 | 3,04 | 3,35 | 9,48% | 1.055.558,00 |
| 29.01.2025 | 3,12 | 3,26 | 3,04 | 3,06 | -3,77% | 489.037,00 |
| 28.01.2025 | 3,11 | 3,20 | 3,02 | 3,18 | 3,92% | 524.338,00 |
| 27.01.2025 | 3,05 | 3,10 | 2,97 | 3,06 | 0,33% | 347.788,00 |
| 24.01.2025 | 2,90 | 3,07 | 2,89 | 3,05 | 5,90% | 355.288,00 |
| 23.01.2025 | 2,88 | 2,89 | 2,82 | 2,88 | -0,35% | 146.834,00 |
| 22.01.2025 | 2,88 | 2,93 | 2,80 | 2,89 | 0,00% | 251.510,00 |
| 21.01.2025 | 2,90 | 2,95 | 2,80 | 2,89 | 0,35% | 343.199,00 |
| 17.01.2025 | 2,83 | 2,95 | 2,83 | 2,88 | 3,97% | 310.572,00 |
| 16.01.2025 | 2,87 | 2,87 | 2,75 | 2,77 | -3,15% | 252.087,00 |
| 15.01.2025 | 2,82 | 2,88 | 2,79 | 2,86 | 4,38% | 278.030,00 |
| 14.01.2025 | 2,76 | 2,81 | 2,70 | 2,74 | 1,11% | 250.160,00 |
| 13.01.2025 | 2,73 | 2,73 | 2,67 | 2,71 | -0,37% | 258.663,00 |
| 10.01.2025 | 2,88 | 2,88 | 2,72 | 2,72 | -7,17% | 436.523,00 |
| 08.01.2025 | 2,96 | 3,01 | 2,91 | 2,93 | -3,30% | 296.167,00 |
| 07.01.2025 | 2,95 | 3,09 | 2,93 | 3,03 | 2,02% | 456.403,00 |
| 06.01.2025 | 2,91 | 3,04 | 2,87 | 2,97 | 3,48% | 801.997,00 |
| 03.01.2025 | 2,78 | 2,93 | 2,77 | 2,87 | 3,61% | 567.078,00 |
| 02.01.2025 | 2,74 | 2,92 | 2,72 | 2,77 | 1,84% | 330.863,00 |
| 31.12.2024 | 2,76 | 2,83 | 2,70 | 2,72 | -1,45% | 657.249,00 |
| 30.12.2024 | 2,85 | 2,89 | 2,64 | 2,76 | -4,83% | 941.438,00 |
| 27.12.2024 | 2,97 | 3,09 | 2,88 | 2,90 | -3,33% | 411.685,00 |
| 26.12.2024 | 3,22 | 3,24 | 2,91 | 3,00 | -7,98% | 1.135.621,00 |
| 24.12.2024 | 3,10 | 3,35 | 3,10 | 3,26 | 6,54% | 298.842,00 |
| 23.12.2024 | 3,10 | 3,14 | 2,98 | 3,06 | -2,24% | 573.356,00 |
| 20.12.2024 | 3,02 | 3,23 | 3,02 | 3,13 | 2,62% | 302.670,00 |
| 19.12.2024 | 3,07 | 3,18 | 3,02 | 3,05 | -1,93% | 400.571,00 |
| 18.12.2024 | 3,13 | 3,29 | 3,06 | 3,11 | -1,27% | 465.465,00 |
| 17.12.2024 | 3,50 | 3,60 | 3,01 | 3,15 | -14,86% | 1.877.041,00 |
| 16.12.2024 | 2,70 | 3,77 | 2,68 | 3,70 | 36,03% | 6.745.092,00 |
| 13.12.2024 | 2,75 | 2,79 | 2,65 | 2,72 | -2,16% | 281.208,00 |
| 12.12.2024 | 2,75 | 2,81 | 2,71 | 2,78 | 1,46% | 265.223,00 |
| 11.12.2024 | 2,78 | 2,81 | 2,66 | 2,74 | -1,08% | 409.000,00 |
| 10.12.2024 | 2,81 | 2,87 | 2,60 | 2,77 | -4,48% | 838.132,00 |
| 09.12.2024 | 2,61 | 3,13 | 2,61 | 2,90 | 20,83% | 1.705.925,00 |
| 06.12.2024 | 2,43 | 2,50 | 2,39 | 2,40 | -0,83% | 548.135,00 |
| 05.12.2024 | 2,44 | 2,46 | 2,39 | 2,42 | -1,22% | 704.543,00 |
| 04.12.2024 | 2,61 | 2,62 | 2,45 | 2,45 | -6,84% | 543.458,00 |
| 03.12.2024 | 2,76 | 2,76 | 2,60 | 2,63 | -5,05% | 461.447,00 |
| 02.12.2024 | 2,55 | 2,84 | 2,55 | 2,77 | 8,63% | 560.494,00 |
| 29.11.2024 | 2,64 | 2,66 | 2,50 | 2,55 | -5,56% | 425.168,00 |