2,200$
-2,22%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 2,17 | 2,22 | 2,17 | 2,20 | -2,44% | 170.619,00 |
| 18.03.2026 | 2,38 | 2,40 | 2,25 | 2,26 | -4,85% | 314.402,00 |
| 17.03.2026 | 2,41 | 2,45 | 2,36 | 2,37 | -1,25% | 166.704,00 |
| 16.03.2026 | 2,42 | 2,47 | 2,39 | 2,40 | 0,00% | 55.816,00 |
| 13.03.2026 | 2,41 | 2,47 | 2,38 | 2,40 | -0,41% | 82.955,00 |
| 12.03.2026 | 2,46 | 2,49 | 2,41 | 2,41 | -1,23% | 166.133,00 |
| 11.03.2026 | 2,42 | 2,47 | 2,42 | 2,44 | -0,81% | 133.319,00 |
| 10.03.2026 | 2,37 | 2,50 | 2,35 | 2,46 | 4,68% | 207.556,00 |
| 09.03.2026 | 2,37 | 2,44 | 2,33 | 2,35 | -1,26% | 129.484,00 |
| 06.03.2026 | 2,37 | 2,40 | 2,31 | 2,38 | 0,85% | 147.596,00 |
| 05.03.2026 | 2,39 | 2,42 | 2,31 | 2,36 | -1,67% | 367.295,00 |
| 04.03.2026 | 2,43 | 2,51 | 2,39 | 2,40 | -0,83% | 195.645,00 |
| 03.03.2026 | 2,40 | 2,46 | 2,37 | 2,42 | -2,02% | 447.735,00 |
| 02.03.2026 | 2,43 | 2,49 | 2,43 | 2,47 | -1,59% | 181.543,00 |
| 27.02.2026 | 2,56 | 2,58 | 2,50 | 2,51 | -2,71% | 284.657,00 |
| 26.02.2026 | 2,61 | 2,63 | 2,54 | 2,58 | -1,53% | 332.807,00 |
| 25.02.2026 | 2,71 | 2,82 | 2,55 | 2,62 | -2,60% | 338.416,00 |
| 24.02.2026 | 2,66 | 2,72 | 2,66 | 2,69 | 0,37% | 64.698,00 |
| 23.02.2026 | 2,76 | 2,84 | 2,66 | 2,68 | -2,90% | 115.334,00 |
| 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 | 2,63 | 2,75 | 2,62 | 2,71 | 3,44% | 110.925,00 |
| 17.02.2026 | 2,67 | 2,74 | 2,62 | 2,62 | -2,24% | 197.867,00 |
| 13.02.2026 | 2,62 | 2,73 | 2,62 | 2,68 | 1,90% | 109.668,00 |
| 12.02.2026 | 2,69 | 2,69 | 2,61 | 2,63 | -2,59% | 246.483,00 |
| 11.02.2026 | 2,72 | 2,78 | 2,64 | 2,70 | -0,74% | 764.386,00 |
| 10.02.2026 | 2,67 | 2,77 | 2,66 | 2,72 | 1,49% | 211.314,00 |
| 09.02.2026 | 2,67 | 2,71 | 2,64 | 2,68 | 0,00% | 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 | -3,04% | 345.358,00 |
| 04.02.2026 | 2,61 | 2,66 | 2,58 | 2,63 | 0,00% | 266.439,00 |
| 03.02.2026 | 2,63 | 2,69 | 2,57 | 2,63 | -0,38% | 217.736,00 |
| 02.02.2026 | 2,69 | 2,79 | 2,63 | 2,64 | -1,49% | 142.525,00 |
| 30.01.2026 | 2,76 | 2,81 | 2,67 | 2,68 | -2,90% | 370.892,00 |
| 29.01.2026 | 2,85 | 2,92 | 2,73 | 2,76 | -4,17% | 406.755,00 |
| 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% | 216.413,00 |
| 26.01.2026 | 2,79 | 2,81 | 2,74 | 2,77 | -1,07% | 149.787,00 |
| 23.01.2026 | 2,80 | 2,85 | 2,79 | 2,80 | -1,75% | 166.452,00 |
| 22.01.2026 | 2,86 | 2,95 | 2,85 | 2,85 | 0,71% | 140.823,00 |
| 21.01.2026 | 2,78 | 2,86 | 2,73 | 2,83 | 2,17% | 290.075,00 |
| 20.01.2026 | 2,75 | 2,84 | 2,73 | 2,77 | -0,72% | 310.495,00 |
| 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% | 281.322,00 |
| 14.01.2026 | 3,02 | 3,06 | 2,96 | 2,99 | -1,97% | 185.078,00 |
| 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% | 628.753,00 |
| 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% | 234.627,00 |
| 07.01.2026 | 2,74 | 2,86 | 2,70 | 2,81 | 1,08% | 220.308,00 |
| 06.01.2026 | 2,88 | 2,88 | 2,74 | 2,78 | -2,80% | 291.492,00 |
| 05.01.2026 | 2,88 | 2,89 | 2,75 | 2,86 | 1,78% | 512.201,00 |
| 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% | 252.724,00 |
| 29.12.2025 | 2,68 | 2,71 | 2,67 | 2,71 | 0,37% | 130.283,00 |
| 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% | 124.780,00 |
| 22.12.2025 | 2,76 | 2,76 | 2,70 | 2,75 | 0,73% | 126.078,00 |
| 19.12.2025 | 2,69 | 2,77 | 2,69 | 2,73 | 1,49% | 197.265,00 |
| 18.12.2025 | 2,68 | 2,71 | 2,67 | 2,69 | 1,13% | 104.694,00 |
| 17.12.2025 | 2,72 | 2,76 | 2,65 | 2,66 | -0,75% | 158.190,00 |
| 16.12.2025 | 2,66 | 2,71 | 2,64 | 2,68 | -0,74% | 152.608,00 |
| 15.12.2025 | 2,75 | 2,80 | 2,58 | 2,70 | -2,17% | 308.294,00 |
| 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% | 163.292,00 |
| 10.12.2025 | 2,94 | 2,95 | 2,80 | 2,83 | -2,41% | 159.320,00 |
| 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% | 79.223,00 |
| 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 | 2,81% | 177.056,00 |
| 03.12.2025 | 2,76 | 2,85 | 2,73 | 2,85 | 2,15% | 226.514,00 |
| 02.12.2025 | 2,88 | 2,89 | 2,74 | 2,79 | -3,46% | 235.944,00 |
| 01.12.2025 | 2,88 | 2,95 | 2,83 | 2,89 | 1,05% | 235.856,00 |
| 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 | -5,82% | 465.577,00 |
| 24.11.2025 | 2,89 | 2,98 | 2,86 | 2,92 | 2,82% | 246.690,00 |
| 21.11.2025 | 2,81 | 2,89 | 2,77 | 2,84 | 1,07% | 151.119,00 |
| 20.11.2025 | 2,84 | 2,91 | 2,81 | 2,81 | -1,06% | 251.789,00 |
| 19.11.2025 | 2,96 | 2,97 | 2,79 | 2,84 | -4,05% | 159.427,00 |
| 18.11.2025 | 2,90 | 2,99 | 2,88 | 2,96 | 1,72% | 225.803,00 |
| 17.11.2025 | 2,94 | 2,99 | 2,90 | 2,91 | -2,02% | 163.442,00 |
| 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 | -4,84% | 290.855,00 |
| 12.11.2025 | 3,19 | 3,19 | 3,09 | 3,10 | -2,52% | 84.630,00 |
| 11.11.2025 | 3,18 | 3,21 | 3,13 | 3,18 | 0,63% | 81.229,00 |
| 10.11.2025 | 3,29 | 3,33 | 3,13 | 3,16 | -2,47% | 120.187,00 |
| 07.11.2025 | 3,15 | 3,24 | 3,10 | 3,24 | 1,25% | 180.910,00 |
| 06.11.2025 | 3,26 | 3,30 | 3,19 | 3,20 | -0,62% | 148.163,00 |
| 05.11.2025 | 3,28 | 3,28 | 3,18 | 3,22 | -0,92% | 67.055,00 |
| 04.11.2025 | 3,25 | 3,31 | 3,22 | 3,25 | -2,11% | 116.258,00 |
| 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 | -2,09% | 195.939,00 |
| 30.10.2025 | 3,36 | 3,45 | 3,31 | 3,35 | -1,76% | 139.588,00 |
| 29.10.2025 | 3,52 | 3,61 | 3,34 | 3,41 | -2,85% | 244.605,00 |
| 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% | 309.339,00 |
| 24.10.2025 | 3,68 | 3,69 | 3,58 | 3,60 | 2,27% | 131.896,00 |