Börse:
35,376$
2,01%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
35,151$
Ask:
35,601$
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 35,71 | 36,00 | 34,14 | 34,68 | -2,69% | 2.171.920,00 |
| 15.01.2021 | 35,74 | 36,48 | 35,30 | 35,64 | 0,76% | 990.156,00 |
| 14.01.2021 | 36,64 | 36,98 | 35,17 | 35,37 | -2,24% | 1.579.534,00 |
| 13.01.2021 | 35,97 | 36,65 | 35,33 | 36,18 | 0,98% | 694.699,00 |
| 12.01.2021 | 35,64 | 36,41 | 35,30 | 35,83 | 1,15% | 1.152.804,00 |
| 11.01.2021 | 36,12 | 36,38 | 35,32 | 35,42 | -2,71% | - |
| 08.01.2021 | 35,68 | 36,93 | 35,42 | 36,41 | 3,50% | 1.113.891,00 |
| 07.01.2021 | 35,14 | 35,56 | 33,98 | 35,18 | 0,74% | 859.341,00 |
| 06.01.2021 | 35,33 | 35,89 | 34,85 | 34,92 | -1,97% | 850.480,00 |
| 05.01.2021 | 34,45 | 35,73 | 34,35 | 35,62 | 3,81% | 860.666,00 |
| 04.01.2021 | 35,31 | 35,31 | 34,01 | 34,31 | -0,11% | - |
| 31.12.2020 | 33,41 | 34,42 | 33,14 | 34,35 | 1,99% | 1.748.293,00 |
| 30.12.2020 | 33,24 | 33,74 | 32,75 | 33,68 | 3,31% | 963.886,00 |
| 29.12.2020 | 31,95 | 32,69 | 31,75 | 32,60 | 4,39% | 1.061.872,00 |
| 28.12.2020 | 31,93 | 32,47 | 30,91 | 31,23 | -2,44% | 1.860.684,00 |
| 24.12.2020 | 33,51 | 33,81 | 31,40 | 32,01 | -7,35% | 2.160.562,00 |
| 23.12.2020 | 34,29 | 34,85 | 34,26 | 34,55 | 1,11% | 885.734,00 |
| 22.12.2020 | 35,67 | 35,76 | 33,95 | 34,17 | -2,80% | 966.597,00 |
| 21.12.2020 | 35,72 | 35,88 | 35,15 | 35,15 | -1,86% | - |
| 18.12.2020 | 36,40 | 36,40 | 35,59 | 35,82 | -1,70% | 1.046.921,00 |
| 17.12.2020 | 35,29 | 36,45 | 35,22 | 36,44 | 3,49% | 1.326.067,00 |
| 16.12.2020 | 35,10 | 35,49 | 34,15 | 35,21 | 1,88% | 770.619,00 |
| 15.12.2020 | 35,94 | 36,00 | 34,06 | 34,56 | -3,00% | 1.643.548,00 |
| 14.12.2020 | 35,78 | 36,42 | 35,39 | 35,63 | 0,23% | 1.116.690,00 |
| 11.12.2020 | 35,87 | 36,50 | 35,50 | 35,55 | -0,89% | 724.071,00 |
| 10.12.2020 | 36,16 | 36,68 | 35,16 | 35,87 | -1,78% | 1.103.619,00 |
| 09.12.2020 | 37,43 | 38,00 | 35,83 | 36,52 | -2,38% | 759.119,00 |
| 08.12.2020 | 36,89 | 37,41 | 35,76 | 37,41 | 1,24% | 1.077.404,00 |
| 07.12.2020 | 38,30 | 38,40 | 36,80 | 36,95 | -3,63% | 977.296,00 |
| 04.12.2020 | 39,40 | 39,51 | 37,70 | 38,34 | -1,52% | 593.232,00 |
| 03.12.2020 | 39,65 | 40,24 | 38,56 | 38,93 | -0,54% | 967.345,00 |
| 02.12.2020 | 38,84 | 39,55 | 38,40 | 39,14 | 0,30% | 1.376.332,00 |
| 01.12.2020 | 38,98 | 39,77 | 38,31 | 39,02 | 5,02% | - |
| 30.11.2020 | 38,63 | 38,75 | 36,81 | 37,16 | -4,64% | 1.195.171,00 |
| 27.11.2020 | 39,03 | 41,00 | 38,62 | 38,97 | 2,42% | 847.172,00 |
| 25.11.2020 | 37,74 | 38,55 | 36,75 | 38,05 | 1,55% | 1.155.124,00 |
| 24.11.2020 | 39,01 | 39,30 | 37,27 | 37,47 | -3,03% | 1.981.534,00 |
| 23.11.2020 | 40,50 | 42,15 | 37,70 | 38,64 | -7,82% | 2.878.588,00 |
| 20.11.2020 | 40,95 | 42,42 | 40,18 | 41,92 | 2,80% | 930.399,00 |
| 19.11.2020 | 39,69 | 41,07 | 39,56 | 40,78 | 3,21% | 384.947,00 |
| 18.11.2020 | 40,80 | 40,80 | 39,45 | 39,51 | -2,25% | 394.647,00 |
| 17.11.2020 | 39,69 | 40,75 | 39,30 | 40,42 | 1,84% | 583.870,00 |
| 16.11.2020 | 41,65 | 41,81 | 39,29 | 39,69 | -4,61% | 780.153,00 |
| 13.11.2020 | 41,38 | 42,33 | 40,77 | 41,61 | 1,96% | 639.264,00 |
| 12.11.2020 | 41,23 | 42,22 | 40,00 | 40,81 | 3,68% | 1.314.934,00 |
| 11.11.2020 | 38,69 | 39,80 | 37,85 | 39,36 | 2,93% | 488.733,00 |
| 10.11.2020 | 40,02 | 40,02 | 37,48 | 38,24 | -5,91% | 803.954,00 |
| 09.11.2020 | 43,20 | 43,40 | 40,38 | 40,64 | -4,11% | 1.705.210,00 |
| 06.11.2020 | 40,00 | 42,55 | 40,00 | 42,38 | 6,00% | 1.148.008,00 |
| 05.11.2020 | 38,82 | 40,09 | 38,31 | 39,98 | 5,46% | 1.072.494,00 |
| 04.11.2020 | 37,46 | 38,74 | 37,46 | 37,91 | 3,89% | 707.598,00 |
| 03.11.2020 | 37,89 | 37,89 | 36,00 | 36,49 | -4,20% | 861.713,00 |
| 02.11.2020 | 37,04 | 38,41 | 36,58 | 38,09 | 4,10% | 703.654,00 |
| 30.10.2020 | 37,10 | 37,42 | 36,00 | 36,59 | -2,50% | 544.803,00 |
| 29.10.2020 | 36,60 | 37,70 | 36,28 | 37,53 | 2,54% | 467.406,00 |
| 28.10.2020 | 37,30 | 37,87 | 36,00 | 36,60 | -3,43% | 701.367,00 |
| 27.10.2020 | 37,11 | 38,05 | 36,47 | 37,90 | 1,39% | 431.046,00 |
| 26.10.2020 | 39,00 | 39,00 | 36,62 | 37,38 | -2,22% | 944.925,00 |
| 23.10.2020 | 37,29 | 38,53 | 37,11 | 38,23 | 1,41% | 721.969,00 |
| 22.10.2020 | 37,51 | 38,40 | 37,10 | 37,70 | 0,43% | 662.358,00 |
| 21.10.2020 | 36,74 | 38,16 | 36,71 | 37,54 | 2,76% | 780.642,00 |
| 20.10.2020 | 35,08 | 37,43 | 34,81 | 36,53 | 5,70% | 1.388.794,00 |
| 19.10.2020 | 34,19 | 34,94 | 33,78 | 34,56 | 2,95% | 1.132.993,00 |
| 16.10.2020 | 34,10 | 34,33 | 33,43 | 33,57 | -2,41% | 711.362,00 |
| 15.10.2020 | 34,06 | 34,59 | 33,78 | 34,40 | -1,55% | 643.151,00 |
| 14.10.2020 | 35,88 | 35,88 | 34,39 | 34,94 | -2,51% | 845.152,00 |
| 13.10.2020 | 35,64 | 36,30 | 35,08 | 35,84 | 0,87% | 1.216.999,00 |
| 12.10.2020 | 34,43 | 35,82 | 34,00 | 35,53 | 5,18% | 1.791.787,00 |
| 09.10.2020 | 32,72 | 34,50 | 32,43 | 33,78 | 3,24% | 773.619,00 |
| 08.10.2020 | 32,40 | 32,99 | 31,93 | 32,72 | 1,77% | 1.513.542,00 |
| 07.10.2020 | 32,78 | 32,95 | 32,05 | 32,15 | -1,02% | 1.117.617,00 |
| 06.10.2020 | 32,52 | 32,90 | 31,91 | 32,48 | -1,34% | 825.080,00 |
| 05.10.2020 | 33,21 | 33,21 | 32,30 | 32,92 | 0,98% | 556.069,00 |
| 02.10.2020 | 32,87 | 33,38 | 32,56 | 32,60 | -3,12% | 611.561,00 |
| 01.10.2020 | 32,89 | 33,97 | 32,66 | 33,65 | 3,57% | 1.130.806,00 |
| 30.09.2020 | 31,87 | 32,59 | 31,76 | 32,49 | 1,95% | 1.644.017,00 |
| 29.09.2020 | 32,70 | 32,89 | 31,64 | 31,87 | -6,21% | 3.785.776,00 |
| 28.09.2020 | 32,96 | 34,07 | 32,55 | 33,98 | 3,82% | 1.284.043,00 |
| 25.09.2020 | 32,75 | 32,99 | 32,51 | 32,73 | -0,21% | 901.449,00 |
| 24.09.2020 | 33,22 | 33,42 | 32,37 | 32,80 | -3,73% | 1.327.731,00 |
| 23.09.2020 | 33,22 | 34,21 | 32,44 | 34,07 | 3,78% | 3.462.404,00 |
| 22.09.2020 | 34,49 | 34,49 | 32,08 | 32,83 | -3,50% | 3.393.454,00 |
| 21.09.2020 | 33,90 | 34,12 | 32,86 | 34,02 | -1,85% | 1.333.359,00 |
| 18.09.2020 | 35,06 | 35,20 | 33,77 | 34,66 | -0,26% | 947.532,00 |
| 17.09.2020 | 36,00 | 36,50 | 34,41 | 34,75 | -4,74% | 1.208.443,00 |
| 16.09.2020 | 36,91 | 37,60 | 36,25 | 36,48 | -1,49% | 911.489,00 |
| 15.09.2020 | 37,97 | 38,24 | 36,62 | 37,03 | -1,75% | 971.058,00 |
| 14.09.2020 | 37,23 | 37,80 | 37,21 | 37,69 | 2,42% | 593.412,00 |
| 11.09.2020 | 37,27 | 37,83 | 36,22 | 36,80 | -0,22% | 1.021.710,00 |
| 10.09.2020 | 38,34 | 38,69 | 36,83 | 36,88 | -2,61% | 787.784,00 |
| 09.09.2020 | 39,00 | 39,76 | 37,56 | 37,87 | 1,09% | 704.612,00 |
| 08.09.2020 | 37,58 | 39,17 | 37,26 | 37,46 | -3,20% | 911.022,00 |
| 04.09.2020 | 38,64 | 39,52 | 36,80 | 38,70 | -0,74% | 837.843,00 |
| 03.09.2020 | 41,50 | 41,69 | 38,11 | 38,99 | -6,95% | 788.176,00 |
| 02.09.2020 | 44,58 | 44,58 | 40,73 | 41,90 | -3,68% | 1.953.989,00 |
| 01.09.2020 | 41,45 | 43,63 | 41,44 | 43,50 | 4,97% | 1.252.419,00 |
| 31.08.2020 | 40,52 | 42,74 | 40,52 | 41,44 | 0,68% | 749.174,00 |
| 28.08.2020 | 42,11 | 42,50 | 40,51 | 41,16 | -1,25% | 830.128,00 |
| 27.08.2020 | 42,62 | 43,11 | 41,30 | 41,68 | -1,19% | 729.058,00 |
| 26.08.2020 | 43,12 | 43,42 | 41,76 | 42,18 | -2,41% | 520.297,00 |