2,520$
-2,51%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 2,56 | 2,56 | 2,52 | 2,52 | -2,71% | 159.034,00 |
| 26.02.2026 | 2,62 | 2,63 | 2,54 | 2,59 | -1,34% | 332.807,00 |
| 25.02.2026 | 2,71 | 2,82 | 2,56 | 2,62 | -2,78% | 338.416,00 |
| 24.02.2026 | 2,66 | 2,72 | 2,66 | 2,70 | 0,56% | 64.698,00 |
| 23.02.2026 | 2,76 | 2,84 | 2,66 | 2,68 | -2,90% | 115.333,00 |
| 20.02.2026 | 2,68 | 2,81 | 2,68 | 2,76 | 1,47% | 262.529,00 |
| 19.02.2026 | 2,70 | 2,73 | 2,65 | 2,72 | 0,37% | 92.630,00 |
| 18.02.2026 | 2,67 | 2,75 | 2,62 | 2,71 | 3,24% | 110.925,00 |
| 17.02.2026 | 2,67 | 2,68 | 2,62 | 2,63 | -2,05% | 197.866,00 |
| 13.02.2026 | 2,62 | 2,73 | 2,62 | 2,68 | 1,52% | 109.668,00 |
| 12.02.2026 | 2,69 | 2,69 | 2,61 | 2,64 | -2,04% | 246.483,00 |
| 11.02.2026 | 2,72 | 2,78 | 2,64 | 2,70 | -1,28% | 764.386,00 |
| 10.02.2026 | 2,67 | 2,77 | 2,66 | 2,73 | 2,06% | 211.163,00 |
| 09.02.2026 | 2,65 | 2,71 | 2,64 | 2,68 | -0,19% | 103.152,00 |
| 06.02.2026 | 2,58 | 2,68 | 2,55 | 2,68 | 5,10% | 302.120,00 |
| 05.02.2026 | 2,62 | 2,72 | 2,55 | 2,55 | -3,23% | 344.612,00 |
| 04.02.2026 | 2,61 | 2,66 | 2,58 | 2,64 | 0,19% | 266.439,00 |
| 03.02.2026 | 2,63 | 2,68 | 2,57 | 2,63 | -0,38% | 217.483,00 |
| 02.02.2026 | 2,69 | 2,79 | 2,63 | 2,64 | -1,49% | 141.520,00 |
| 30.01.2026 | 2,76 | 2,81 | 2,67 | 2,68 | -3,07% | 370.892,00 |
| 29.01.2026 | 2,85 | 2,92 | 2,73 | 2,77 | -3,99% | 406.618,00 |
| 28.01.2026 | 2,88 | 2,99 | 2,84 | 2,88 | 1,77% | 271.345,00 |
| 27.01.2026 | 2,77 | 2,85 | 2,77 | 2,83 | 2,17% | 216.412,00 |
| 26.01.2026 | 2,79 | 2,80 | 2,74 | 2,77 | -1,07% | 145.797,00 |
| 23.01.2026 | 2,80 | 2,85 | 2,79 | 2,80 | -1,86% | 166.452,00 |
| 22.01.2026 | 2,86 | 2,95 | 2,85 | 2,85 | 0,81% | 140.783,00 |
| 21.01.2026 | 2,78 | 2,86 | 2,73 | 2,83 | 2,17% | 289.957,00 |
| 20.01.2026 | 2,75 | 2,83 | 2,73 | 2,77 | -0,72% | 310.460,00 |
| 16.01.2026 | 2,88 | 2,94 | 2,78 | 2,79 | -4,78% | 401.361,00 |
| 15.01.2026 | 2,97 | 2,97 | 2,87 | 2,93 | -2,01% | 281.221,00 |
| 14.01.2026 | 3,02 | 3,06 | 2,96 | 2,99 | -1,97% | 183.070,00 |
| 13.01.2026 | 3,06 | 3,15 | 2,99 | 3,05 | 0,00% | 380.487,00 |
| 12.01.2026 | 2,88 | 3,22 | 2,86 | 3,05 | 6,64% | 627.352,00 |
| 09.01.2026 | 2,91 | 2,98 | 2,82 | 2,86 | -2,39% | 188.073,00 |
| 08.01.2026 | 2,80 | 2,96 | 2,80 | 2,93 | 4,27% | 234.617,00 |
| 07.01.2026 | 2,74 | 2,86 | 2,70 | 2,81 | 1,08% | 220.298,00 |
| 06.01.2026 | 2,88 | 2,88 | 2,74 | 2,78 | -2,46% | 291.266,00 |
| 05.01.2026 | 2,88 | 2,89 | 2,75 | 2,85 | 1,42% | 512.191,00 |
| 02.01.2026 | 2,75 | 2,88 | 2,73 | 2,81 | 5,64% | 256.213,00 |
| 31.12.2025 | 2,61 | 2,72 | 2,61 | 2,66 | 1,92% | 260.105,00 |
| 30.12.2025 | 2,72 | 2,73 | 2,60 | 2,61 | -3,69% | 252.723,00 |
| 29.12.2025 | 2,68 | 2,71 | 2,67 | 2,71 | 0,37% | 130.207,00 |
| 26.12.2025 | 2,72 | 2,73 | 2,69 | 2,70 | -0,74% | 144.353,00 |
| 24.12.2025 | 2,72 | 2,77 | 2,69 | 2,72 | 0,00% | 43.763,00 |
| 23.12.2025 | 2,72 | 2,76 | 2,70 | 2,72 | -1,09% | 117.360,00 |
| 22.12.2025 | 2,76 | 2,76 | 2,70 | 2,75 | 0,73% | 125.794,00 |
| 19.12.2025 | 2,69 | 2,77 | 2,69 | 2,73 | 1,87% | 197.265,00 |
| 18.12.2025 | 2,68 | 2,71 | 2,67 | 2,68 | 0,75% | 104.694,00 |
| 17.12.2025 | 2,72 | 2,76 | 2,65 | 2,66 | -1,12% | 158.188,00 |
| 16.12.2025 | 2,66 | 2,71 | 2,64 | 2,69 | -0,37% | 150.608,00 |
| 15.12.2025 | 2,75 | 2,80 | 2,58 | 2,70 | -2,17% | 308.232,00 |
| 12.12.2025 | 2,80 | 2,87 | 2,75 | 2,76 | -1,08% | 131.204,00 |
| 11.12.2025 | 2,81 | 2,81 | 2,76 | 2,79 | -1,41% | 163.204,00 |
| 10.12.2025 | 2,94 | 2,95 | 2,80 | 2,83 | -2,41% | 159.289,00 |
| 09.12.2025 | 2,95 | 3,01 | 2,80 | 2,90 | -2,36% | 333.517,00 |
| 08.12.2025 | 3,03 | 3,05 | 2,94 | 2,97 | -2,62% | 79.202,00 |
| 05.12.2025 | 2,96 | 3,06 | 2,95 | 3,05 | 4,10% | 183.456,00 |
| 04.12.2025 | 2,88 | 3,00 | 2,88 | 2,93 | 2,92% | 177.030,00 |
| 03.12.2025 | 2,76 | 2,85 | 2,73 | 2,85 | 2,04% | 226.513,00 |
| 02.12.2025 | 2,88 | 2,89 | 2,74 | 2,79 | -2,79% | 235.944,00 |
| 01.12.2025 | 2,88 | 2,95 | 2,84 | 2,87 | 0,35% | 235.825,00 |
| 28.11.2025 | 2,79 | 2,87 | 2,79 | 2,86 | 3,25% | 121.406,00 |
| 26.11.2025 | 2,80 | 2,84 | 2,74 | 2,77 | 0,73% | 170.400,00 |
| 25.11.2025 | 2,92 | 3,04 | 2,66 | 2,75 | -5,50% | 465.577,00 |
| 24.11.2025 | 2,89 | 2,98 | 2,86 | 2,91 | 2,46% | 246.666,00 |
| 21.11.2025 | 2,81 | 2,89 | 2,77 | 2,84 | 0,71% | 151.119,00 |
| 20.11.2025 | 2,84 | 2,91 | 2,81 | 2,82 | -0,70% | 251.771,00 |
| 19.11.2025 | 2,96 | 2,97 | 2,79 | 2,84 | -3,73% | 159.427,00 |
| 18.11.2025 | 2,90 | 2,99 | 2,88 | 2,95 | 1,55% | 225.703,00 |
| 17.11.2025 | 2,94 | 2,99 | 2,90 | 2,91 | -2,19% | 163.439,00 |
| 14.11.2025 | 2,94 | 3,01 | 2,92 | 2,97 | 0,68% | 149.690,00 |
| 13.11.2025 | 3,09 | 3,09 | 2,91 | 2,95 | -5,14% | 290.855,00 |
| 12.11.2025 | 3,19 | 3,19 | 3,09 | 3,11 | -2,05% | 84.130,00 |
| 11.11.2025 | 3,18 | 3,21 | 3,13 | 3,18 | 1,02% | 81.183,00 |
| 10.11.2025 | 3,29 | 3,33 | 3,13 | 3,14 | -2,99% | 119.188,00 |
| 07.11.2025 | 3,15 | 3,24 | 3,10 | 3,24 | 1,41% | 180.910,00 |
| 06.11.2025 | 3,26 | 3,30 | 3,19 | 3,20 | 0,16% | 148.163,00 |
| 05.11.2025 | 3,28 | 3,28 | 3,18 | 3,19 | -1,85% | 66.803,00 |
| 04.11.2025 | 3,25 | 3,31 | 3,22 | 3,25 | -2,11% | 116.244,00 |
| 03.11.2025 | 3,28 | 3,40 | 3,27 | 3,32 | 1,22% | 224.945,00 |
| 31.10.2025 | 3,34 | 3,45 | 3,25 | 3,28 | -1,80% | 195.939,00 |
| 30.10.2025 | 3,36 | 3,45 | 3,31 | 3,34 | -2,28% | 139.188,00 |
| 29.10.2025 | 3,52 | 3,61 | 3,34 | 3,42 | -2,62% | 242.900,00 |
| 28.10.2025 | 3,70 | 3,81 | 3,49 | 3,51 | -4,10% | 273.768,00 |
| 27.10.2025 | 3,68 | 3,82 | 3,63 | 3,66 | 1,67% | 309.224,00 |
| 24.10.2025 | 3,68 | 3,69 | 3,58 | 3,60 | 2,27% | 131.896,00 |
| 23.10.2025 | 3,50 | 3,58 | 3,46 | 3,52 | 2,33% | 103.394,00 |
| 22.10.2025 | 3,43 | 3,48 | 3,39 | 3,44 | -1,43% | 97.968,00 |
| 21.10.2025 | 3,61 | 3,61 | 3,47 | 3,49 | -4,64% | 115.112,00 |
| 20.10.2025 | 3,30 | 3,68 | 3,30 | 3,66 | 11,25% | 400.394,00 |
| 17.10.2025 | 3,28 | 3,34 | 3,21 | 3,29 | -0,90% | 202.037,00 |
| 16.10.2025 | 3,50 | 3,62 | 3,31 | 3,32 | -3,77% | 200.526,00 |
| 15.10.2025 | 3,52 | 3,60 | 3,43 | 3,45 | -0,58% | 262.556,00 |
| 14.10.2025 | 3,46 | 3,51 | 3,38 | 3,47 | -1,98% | 389.198,00 |
| 13.10.2025 | 3,57 | 3,60 | 3,49 | 3,54 | 1,72% | 282.095,00 |
| 10.10.2025 | 3,70 | 3,75 | 3,42 | 3,48 | -6,70% | 355.633,00 |
| 09.10.2025 | 3,76 | 3,85 | 3,66 | 3,73 | -2,10% | 229.201,00 |
| 08.10.2025 | 3,74 | 3,84 | 3,72 | 3,81 | 1,87% | 93.586,00 |
| 07.10.2025 | 3,81 | 3,86 | 3,71 | 3,74 | -2,60% | 246.441,00 |
| 06.10.2025 | 3,94 | 4,01 | 3,80 | 3,84 | -2,78% | 401.607,00 |