2,320€
-2,52%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | 217,00 |
| 29.04.2026 | 2,43 | 2,46 | 2,38 | 2,38 | 1,71% | - |
| 28.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | 25,00 |
| 27.04.2026 | 2,34 | 2,38 | 2,30 | 2,38 | 1,71% | 661,00 |
| 24.04.2026 | 2,26 | 2,34 | 2,26 | 2,34 | -3,31% | 3.957,00 |
| 23.04.2026 | 2,48 | 2,53 | 2,42 | 2,42 | 1,68% | - |
| 22.04.2026 | 2,52 | 2,52 | 2,38 | 2,38 | -12,50% | 5.080,00 |
| 21.04.2026 | 2,56 | 2,80 | 2,56 | 2,72 | 3,03% | 8.438,00 |
| 20.04.2026 | 2,56 | 2,64 | 2,42 | 2,64 | 2,33% | 4.722,00 |
| 17.04.2026 | 2,42 | 2,68 | 2,42 | 2,58 | 0,00% | 6.087,00 |
| 16.04.2026 | 2,36 | 2,58 | 2,36 | 2,58 | 14,16% | 7.735,00 |
| 15.04.2026 | 2,16 | 2,34 | 2,16 | 2,26 | 0,89% | 21.760,00 |
| 14.04.2026 | 2,14 | 2,28 | 2,14 | 2,24 | 2,75% | 25.009,00 |
| 13.04.2026 | 1,98 | 2,18 | 1,98 | 2,18 | 7,92% | 3.750,00 |
| 10.04.2026 | 2,10 | 2,10 | 2,02 | 2,02 | -6,48% | 2.044,00 |
| 09.04.2026 | 2,12 | 2,22 | 2,12 | 2,16 | -2,70% | 231,00 |
| 08.04.2026 | 2,18 | 2,25 | 2,11 | 2,22 | 2,78% | - |
| 07.04.2026 | 2,20 | 2,24 | 2,16 | 2,16 | 1,89% | 464,00 |
| 02.04.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | 15,00 |
| 01.04.2026 | 2,12 | 2,12 | 2,08 | 2,10 | 3,96% | 19.828,00 |
| 31.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | 500,00 |
| 30.03.2026 | 1,88 | 2,04 | 1,80 | 2,04 | 9,09% | 94,00 |
| 27.03.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | 362,00 |
| 26.03.2026 | 2,10 | 2,10 | 1,83 | 1,86 | -15,45% | 4.376,00 |
| 25.03.2026 | 2,12 | 2,20 | 1,83 | 2,20 | 18,28% | 10.212,00 |
| 24.03.2026 | 1,88 | 1,99 | 1,85 | 1,86 | -2,11% | - |
| 23.03.2026 | 1,85 | 1,91 | 1,85 | 1,90 | 3,83% | 1.579,00 |
| 20.03.2026 | 1,81 | 1,89 | 1,81 | 1,83 | -4,69% | 1.700,00 |
| 19.03.2026 | 1,96 | 1,98 | 1,87 | 1,92 | -4,00% | 6.319,00 |
| 18.03.2026 | 2,02 | 2,02 | 2,00 | 2,00 | -4,76% | 1.060,00 |
| 17.03.2026 | 2,02 | 2,14 | 2,02 | 2,10 | -3,67% | 660,00 |
| 16.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | 467,00 |
| 13.03.2026 | 2,10 | 2,14 | 2,10 | 2,14 | 0,47% | 128,00 |
| 12.03.2026 | 2,13 | 2,26 | 2,04 | 2,13 | 2,40% | - |
| 11.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | 50,00 |
| 10.03.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -0,94% | 4.742,00 |
| 09.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 4,95% | 122,00 |
| 06.03.2026 | 2,08 | 2,08 | 2,02 | 2,02 | -4,72% | 3.233,00 |
| 05.03.2026 | 1,97 | 2,16 | 1,97 | 2,12 | 6,00% | 3.345,00 |
| 04.03.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -4,76% | 13,00 |
| 03.03.2026 | 2,04 | 2,10 | 2,04 | 2,10 | 0,96% | 630,00 |
| 02.03.2026 | 2,10 | 2,10 | 2,08 | 2,08 | -2,80% | 750,00 |
| 27.02.2026 | 2,22 | 2,30 | 2,14 | 2,14 | -0,93% | 3.245,00 |
| 26.02.2026 | 2,20 | 2,20 | 2,16 | 2,16 | -2,70% | 1.980,00 |
| 25.02.2026 | 2,29 | 2,35 | 2,18 | 2,22 | -1,77% | - |
| 24.02.2026 | 2,20 | 2,26 | 2,20 | 2,26 | -0,88% | 2.590,00 |
| 23.02.2026 | 2,26 | 2,28 | 2,26 | 2,28 | 2,70% | 86,00 |
| 20.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | 150,00 |
| 19.02.2026 | 2,16 | 2,28 | 2,16 | 2,28 | 0,00% | 2.121,00 |
| 18.02.2026 | 2,12 | 2,32 | 2,12 | 2,28 | 1,33% | 4.186,00 |
| 17.02.2026 | 2,25 | 2,37 | 2,22 | 2,25 | 3,21% | - |
| 16.02.2026 | 2,20 | 2,20 | 2,18 | 2,18 | -3,54% | 978,00 |
| 13.02.2026 | 2,18 | 2,26 | 2,18 | 2,26 | 1,80% | 786,00 |
| 12.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | 15,00 |
| 11.02.2026 | 2,30 | 2,30 | 2,26 | 2,26 | 0,00% | 285,00 |
| 10.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | 130,00 |
| 09.02.2026 | 2,32 | 2,32 | 2,22 | 2,30 | -0,86% | 3.698,00 |
| 06.02.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | 1.120,00 |
| 05.02.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 5,50% | 800,00 |
| 04.02.2026 | 2,22 | 2,22 | 2,16 | 2,18 | 0,00% | 2.850,00 |
| 03.02.2026 | 2,28 | 2,28 | 2,18 | 2,18 | -4,39% | 812,00 |
| 02.02.2026 | 2,26 | 2,28 | 2,22 | 2,28 | -4,60% | 2.315,00 |
| 30.01.2026 | 2,32 | 2,43 | 2,31 | 2,39 | 3,91% | - |
| 29.01.2026 | 2,41 | 2,52 | 2,29 | 2,30 | -6,12% | - |
| 28.01.2026 | 2,39 | 2,50 | 2,35 | 2,45 | 5,15% | - |
| 27.01.2026 | 2,35 | 2,43 | 2,32 | 2,33 | 0,87% | - |
| 26.01.2026 | 2,37 | 2,45 | 2,31 | 2,31 | -3,75% | - |
| 23.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | 50,00 |
| 22.01.2026 | 2,42 | 2,52 | 2,42 | 2,44 | 2,52% | 3.922,00 |
| 21.01.2026 | 2,40 | 2,40 | 2,32 | 2,38 | 0,00% | 20.850,00 |
| 20.01.2026 | 2,30 | 2,38 | 2,30 | 2,38 | -2,46% | 1.979,00 |
| 19.01.2026 | 2,32 | 2,44 | 2,32 | 2,44 | 2,52% | 12.084,00 |
| 16.01.2026 | 2,42 | 2,56 | 2,38 | 2,38 | -4,80% | 3.490,00 |
| 15.01.2026 | 2,50 | 2,54 | 2,46 | 2,50 | -6,72% | 7.587,00 |
| 14.01.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | 500,00 |
| 13.01.2026 | 2,48 | 2,64 | 2,48 | 2,64 | 14,78% | 2.071,00 |
| 12.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | 200,00 |
| 09.01.2026 | 2,58 | 2,58 | 2,42 | 2,42 | 0,00% | 3.622,00 |
| 08.01.2026 | 2,32 | 2,42 | 2,32 | 2,42 | 0,83% | 230,00 |
| 07.01.2026 | 2,46 | 2,46 | 2,40 | 2,40 | 2,56% | 5.268,00 |
| 06.01.2026 | 2,38 | 2,38 | 2,32 | 2,34 | -2,50% | 141,00 |
| 05.01.2026 | 2,64 | 2,64 | 2,38 | 2,40 | -1,64% | 5.321,00 |
| 02.01.2026 | 2,28 | 2,44 | 2,28 | 2,44 | 0,00% | 2.905,00 |
| 30.12.2025 | 2,40 | 2,44 | 2,26 | 2,44 | 7,96% | 4.516,00 |
| 29.12.2025 | 2,34 | 2,34 | 2,22 | 2,26 | -1,74% | 7.501,00 |
| 23.12.2025 | 2,30 | 2,30 | 2,24 | 2,30 | 0,00% | 10.832,00 |
| 22.12.2025 | 2,38 | 2,38 | 2,24 | 2,30 | -0,86% | 3.103,00 |
| 19.12.2025 | 2,26 | 2,34 | 2,24 | 2,32 | 2,65% | 751,00 |
| 18.12.2025 | 2,34 | 2,34 | 2,26 | 2,26 | -2,59% | 578,00 |
| 17.12.2025 | 2,20 | 2,44 | 2,20 | 2,32 | 4,50% | 2.595,00 |
| 16.12.2025 | 2,24 | 2,26 | 2,22 | 2,22 | -1,77% | 1.575,00 |
| 15.12.2025 | 2,30 | 2,36 | 2,26 | 2,26 | -3,42% | 2.658,00 |
| 12.12.2025 | 2,34 | 2,38 | 2,34 | 2,34 | -0,85% | 3.800,00 |
| 11.12.2025 | 2,36 | 2,42 | 2,32 | 2,36 | -4,84% | 1.213,00 |
| 10.12.2025 | 2,44 | 2,48 | 2,42 | 2,48 | -0,80% | 3.360,00 |
| 09.12.2025 | 2,60 | 2,60 | 2,46 | 2,50 | -2,34% | 2.835,00 |
| 08.12.2025 | 2,54 | 2,64 | 2,50 | 2,56 | -0,78% | 1.795,00 |
| 05.12.2025 | 2,62 | 2,62 | 2,58 | 2,58 | 3,20% | 2.900,00 |
| 04.12.2025 | 2,52 | 2,52 | 2,50 | 2,50 | 4,17% | 55,00 |
| 03.12.2025 | 2,44 | 2,48 | 2,32 | 2,40 | 0,84% | 14.581,00 |