2,740$
0,74%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 2,73 | 2,74 | 2,69 | 2,74 | 0,74% | 35.840,00 |
| 30.04.2026 | 2,79 | 2,81 | 2,69 | 2,72 | -1,45% | 212.704,00 |
| 29.04.2026 | 2,87 | 2,87 | 2,73 | 2,76 | -2,47% | 163.688,00 |
| 28.04.2026 | 2,77 | 2,88 | 2,77 | 2,83 | 1,07% | 311.646,00 |
| 27.04.2026 | 2,75 | 2,85 | 2,75 | 2,80 | 0,36% | 280.555,00 |
| 24.04.2026 | 2,83 | 2,84 | 2,73 | 2,79 | 0,18% | 208.592,00 |
| 23.04.2026 | 2,94 | 2,94 | 2,76 | 2,79 | -4,46% | 391.539,00 |
| 22.04.2026 | 2,96 | 2,99 | 2,83 | 2,92 | -2,18% | 500.773,00 |
| 21.04.2026 | 3,19 | 3,25 | 2,96 | 2,98 | -4,79% | 607.017,00 |
| 20.04.2026 | 3,08 | 3,25 | 3,01 | 3,13 | -0,32% | 697.525,00 |
| 17.04.2026 | 3,09 | 3,18 | 3,04 | 3,14 | 5,19% | 649.659,00 |
| 16.04.2026 | 2,71 | 3,06 | 2,68 | 2,99 | 11,80% | 1.560.962,00 |
| 15.04.2026 | 2,70 | 2,78 | 2,65 | 2,67 | 1,91% | 726.472,00 |
| 14.04.2026 | 2,63 | 2,73 | 2,60 | 2,62 | 1,55% | 647.882,00 |
| 13.04.2026 | 2,46 | 2,59 | 2,37 | 2,58 | 6,61% | 480.023,00 |
| 10.04.2026 | 2,61 | 2,65 | 2,35 | 2,42 | -6,20% | 676.539,00 |
| 09.04.2026 | 2,62 | 2,69 | 2,53 | 2,58 | 1,38% | 340.853,00 |
| 08.04.2026 | 2,58 | 2,60 | 2,50 | 2,55 | 2,83% | 359.487,00 |
| 07.04.2026 | 2,51 | 2,57 | 2,45 | 2,48 | -2,56% | 178.661,00 |
| 06.04.2026 | 2,60 | 2,66 | 2,51 | 2,54 | 0,79% | 189.631,00 |
| 02.04.2026 | 2,36 | 2,52 | 2,35 | 2,52 | 4,96% | 153.827,00 |
| 01.04.2026 | 2,41 | 2,52 | 2,38 | 2,40 | 0,46% | 247.263,00 |
| 31.03.2026 | 2,34 | 2,43 | 2,31 | 2,39 | 1,92% | 388.642,00 |
| 30.03.2026 | 2,14 | 2,46 | 2,12 | 2,35 | 11,93% | 593.672,00 |
| 27.03.2026 | 2,15 | 2,24 | 2,07 | 2,10 | -4,12% | 426.150,00 |
| 26.03.2026 | 2,47 | 2,48 | 2,07 | 2,19 | -11,90% | 1.211.672,00 |
| 25.03.2026 | 2,22 | 2,58 | 2,22 | 2,48 | 15,89% | 1.081.616,00 |
| 24.03.2026 | 2,16 | 2,17 | 2,12 | 2,14 | -0,47% | 310.994,00 |
| 23.03.2026 | 2,18 | 2,18 | 2,12 | 2,15 | -0,46% | 222.055,00 |
| 20.03.2026 | 2,19 | 2,29 | 2,11 | 2,16 | -1,59% | 291.905,00 |
| 19.03.2026 | 2,26 | 2,32 | 2,16 | 2,20 | -2,66% | 534.849,00 |
| 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 |