2,590€
6,15%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,47 | 2,65 | 2,43 | 2,59 | 6,58% | - |
| 25.04.2024 | 2,38 | 2,49 | 2,32 | 2,43 | -2,02% | - |
| 24.04.2024 | 2,35 | 2,50 | 2,33 | 2,48 | 2,90% | 100,00 |
| 23.04.2024 | 2,24 | 2,41 | 2,05 | 2,41 | 4,78% | - |
| 22.04.2024 | 2,11 | 2,30 | 2,11 | 2,30 | 5,99% | - |
| 19.04.2024 | 2,03 | 2,31 | 2,02 | 2,17 | -2,69% | - |
| 18.04.2024 | 2,08 | 2,37 | 2,08 | 2,23 | 0,90% | - |
| 17.04.2024 | 2,15 | 2,28 | 2,08 | 2,21 | -1,34% | - |
| 16.04.2024 | 2,13 | 2,38 | 2,10 | 2,24 | 0,00% | - |
| 15.04.2024 | 2,23 | 2,32 | 2,14 | 2,24 | 0,45% | - |
| 12.04.2024 | 2,18 | 2,43 | 2,17 | 2,23 | -5,91% | - |
| 11.04.2024 | 2,21 | 2,43 | 2,20 | 2,37 | 3,49% | - |
| 10.04.2024 | 2,24 | 2,37 | 2,23 | 2,29 | 0,00% | - |
| 09.04.2024 | 1,97 | 2,30 | 1,97 | 2,29 | 8,02% | - |
| 08.04.2024 | 2,05 | 2,22 | 2,04 | 2,12 | -0,93% | 242,00 |
| 05.04.2024 | 2,07 | 2,19 | 2,00 | 2,14 | 0,94% | - |
| 04.04.2024 | 1,97 | 2,20 | 1,97 | 2,12 | -0,93% | - |
| 03.04.2024 | 2,04 | 2,17 | 1,98 | 2,14 | 1,90% | - |
| 02.04.2024 | 2,12 | 2,25 | 2,06 | 2,10 | -1,41% | - |
| 28.03.2024 | 2,11 | 2,23 | 2,09 | 2,13 | -2,29% | - |
| 27.03.2024 | 2,00 | 2,21 | 1,96 | 2,18 | 2,83% | - |
| 26.03.2024 | 2,07 | 2,14 | 2,05 | 2,12 | -2,75% | - |
| 25.03.2024 | 2,08 | 2,22 | 2,06 | 2,18 | 1,87% | - |
| 22.03.2024 | 2,18 | 2,20 | 2,10 | 2,14 | -2,28% | - |
| 21.03.2024 | 2,56 | 2,60 | 2,15 | 2,19 | -17,67% | - |
| 20.03.2024 | 2,52 | 2,71 | 2,41 | 2,66 | 3,10% | - |
| 19.03.2024 | 2,61 | 2,63 | 2,40 | 2,58 | 2,38% | 200,00 |
| 18.03.2024 | 2,48 | 2,71 | 2,44 | 2,52 | -3,82% | - |
| 15.03.2024 | 2,43 | 2,65 | 2,43 | 2,62 | 3,15% | - |
| 14.03.2024 | 2,55 | 2,63 | 2,44 | 2,54 | -4,87% | - |
| 13.03.2024 | 2,58 | 2,79 | 2,46 | 2,67 | 1,14% | - |
| 12.03.2024 | 2,34 | 2,67 | 2,34 | 2,64 | 12,34% | - |
| 11.03.2024 | 2,23 | 2,44 | 2,19 | 2,35 | 4,91% | 500,00 |
| 08.03.2024 | 2,20 | 2,31 | 2,03 | 2,24 | 1,82% | - |
| 07.03.2024 | 2,17 | 2,28 | 2,08 | 2,20 | -3,08% | - |
| 06.03.2024 | 2,15 | 2,43 | 2,09 | 2,27 | 2,25% | - |
| 05.03.2024 | 2,16 | 2,24 | 2,08 | 2,22 | 0,00% | 800,00 |
| 04.03.2024 | 2,14 | 2,23 | 2,12 | 2,22 | 1,83% | - |
| 01.03.2024 | 2,16 | 2,27 | 2,14 | 2,18 | 0,46% | - |
| 29.02.2024 | 2,17 | 2,21 | 2,11 | 2,17 | 1,40% | - |
| 28.02.2024 | 2,17 | 2,30 | 2,11 | 2,14 | -5,31% | - |
| 27.02.2024 | 2,18 | 2,29 | 2,11 | 2,26 | 3,67% | - |
| 26.02.2024 | 2,18 | 2,28 | 2,15 | 2,18 | -2,24% | - |
| 23.02.2024 | 2,19 | 2,35 | 2,17 | 2,23 | -1,76% | - |
| 22.02.2024 | 2,02 | 2,31 | 2,02 | 2,27 | 2,25% | - |
| 21.02.2024 | 2,23 | 2,29 | 2,18 | 2,22 | 1,83% | - |
| 20.02.2024 | 2,32 | 2,32 | 2,16 | 2,18 | -8,02% | - |
| 19.02.2024 | 2,32 | 2,40 | 2,32 | 2,37 | 2,16% | - |
| 16.02.2024 | 2,32 | 2,46 | 2,28 | 2,32 | 0,00% | 3.000,00 |
| 15.02.2024 | 2,36 | 2,41 | 2,29 | 2,32 | 1,75% | 800,00 |
| 14.02.2024 | 2,18 | 2,37 | 2,15 | 2,28 | 4,11% | - |
| 13.02.2024 | 2,09 | 2,45 | 2,09 | 2,19 | -7,20% | 20,00 |
| 12.02.2024 | 2,08 | 2,37 | 2,08 | 2,36 | 8,26% | - |
| 09.02.2024 | 2,10 | 2,22 | 2,07 | 2,18 | 0,93% | 5.000,00 |
| 08.02.2024 | 2,11 | 2,22 | 1,98 | 2,16 | -0,92% | - |
| 07.02.2024 | 2,10 | 2,25 | 2,08 | 2,18 | -2,24% | 12.450,00 |
| 06.02.2024 | 2,07 | 2,24 | 2,03 | 2,23 | 14,07% | - |
| 05.02.2024 | 1,98 | 2,08 | 1,95 | 1,96 | -1,26% | - |
| 02.02.2024 | 2,01 | 2,14 | 1,90 | 1,98 | -2,94% | - |
| 01.02.2024 | 2,06 | 2,16 | 2,04 | 2,04 | -1,45% | - |
| 31.01.2024 | 2,02 | 2,15 | 1,99 | 2,07 | 0,49% | - |
| 30.01.2024 | 2,09 | 2,14 | 2,05 | 2,06 | -4,63% | - |
| 29.01.2024 | 2,13 | 2,30 | 2,08 | 2,16 | -0,92% | 50,00 |
| 26.01.2024 | 2,14 | 2,29 | 2,13 | 2,18 | -3,96% | - |
| 25.01.2024 | 2,32 | 2,48 | 2,26 | 2,27 | -5,81% | - |
| 24.01.2024 | 1,94 | 2,45 | 1,94 | 2,41 | 15,87% | - |
| 23.01.2024 | 1,88 | 2,14 | 1,80 | 2,08 | 9,76% | - |
| 22.01.2024 | 1,80 | 1,93 | 1,75 | 1,90 | 0,00% | - |
| 19.01.2024 | 1,78 | 1,92 | 1,77 | 1,90 | 1,07% | - |
| 18.01.2024 | 1,77 | 1,95 | 1,76 | 1,88 | 3,88% | - |
| 17.01.2024 | 1,82 | 2,01 | 1,76 | 1,81 | -6,23% | 150,00 |
| 16.01.2024 | 2,03 | 2,04 | 1,93 | 1,93 | -4,23% | 400,00 |
| 15.01.2024 | 1,96 | 2,02 | 1,94 | 2,01 | -2,43% | 2.696,00 |
| 12.01.2024 | 2,05 | 2,09 | 2,00 | 2,06 | 0,98% | 500,00 |
| 11.01.2024 | 2,06 | 2,13 | 2,02 | 2,04 | -0,97% | 27,00 |
| 10.01.2024 | 2,05 | 2,10 | 2,04 | 2,06 | -0,96% | - |
| 09.01.2024 | 2,06 | 2,18 | 2,06 | 2,08 | -4,59% | - |
| 08.01.2024 | 2,15 | 2,24 | 2,12 | 2,18 | -0,46% | - |
| 05.01.2024 | 2,26 | 2,31 | 2,19 | 2,19 | -4,37% | 400,00 |
| 04.01.2024 | 2,29 | 2,43 | 2,25 | 2,29 | -3,38% | - |
| 03.01.2024 | 2,40 | 2,43 | 2,35 | 2,37 | -2,47% | - |
| 02.01.2024 | 2,45 | 2,52 | 2,39 | 2,43 | -2,80% | - |
| 29.12.2023 | 2,43 | 2,69 | 2,40 | 2,50 | 1,21% | - |
| 28.12.2023 | 2,42 | 2,62 | 2,40 | 2,47 | 4,22% | - |
| 27.12.2023 | 2,53 | 2,67 | 2,35 | 2,37 | -7,78% | - |
| 22.12.2023 | 2,50 | 2,70 | 2,44 | 2,57 | -2,65% | - |
| 21.12.2023 | 2,52 | 2,65 | 2,48 | 2,64 | 2,33% | - |
| 20.12.2023 | 2,60 | 2,66 | 2,53 | 2,58 | -2,64% | - |
| 19.12.2023 | 2,68 | 2,73 | 2,62 | 2,65 | -1,85% | - |
| 18.12.2023 | 2,72 | 2,81 | 2,61 | 2,70 | -0,74% | 200,00 |
| 15.12.2023 | 2,63 | 2,81 | 2,61 | 2,72 | 0,74% | 1.400,00 |
| 14.12.2023 | 2,66 | 2,73 | 2,57 | 2,70 | 1,89% | - |
| 13.12.2023 | 2,55 | 2,67 | 2,51 | 2,65 | 1,15% | - |
| 12.12.2023 | 2,68 | 2,73 | 2,54 | 2,62 | -1,13% | - |
| 11.12.2023 | 2,65 | 2,74 | 2,55 | 2,65 | -3,28% | - |
| 08.12.2023 | 2,56 | 2,77 | 2,48 | 2,74 | 14,17% | - |
| 07.12.2023 | 2,47 | 2,67 | 2,40 | 2,40 | -6,25% | - |
| 06.12.2023 | 2,51 | 2,67 | 2,46 | 2,56 | 6,67% | - |
| 05.12.2023 | 2,44 | 2,53 | 2,40 | 2,40 | -5,14% | - |
| 04.12.2023 | 2,47 | 2,66 | 2,47 | 2,53 | -1,94% | 21,00 |