2,450€
0,41%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,44 | 2,50 | 2,43 | 2,46 | 0,82% | - |
| 25.04.2024 | 2,37 | 2,50 | 2,33 | 2,44 | -2,01% | - |
| 24.04.2024 | 2,40 | 2,51 | 2,33 | 2,49 | 3,75% | 1.000,00 |
| 23.04.2024 | 2,05 | 2,42 | 2,05 | 2,40 | 3,90% | - |
| 22.04.2024 | 2,13 | 2,31 | 2,13 | 2,31 | 5,96% | 200,00 |
| 19.04.2024 | 2,24 | 2,29 | 2,03 | 2,18 | -2,68% | - |
| 18.04.2024 | 2,21 | 2,37 | 2,19 | 2,24 | 1,36% | - |
| 17.04.2024 | 2,15 | 2,27 | 2,15 | 2,21 | -0,90% | - |
| 16.04.2024 | 2,25 | 2,28 | 2,13 | 2,23 | -0,89% | - |
| 15.04.2024 | 2,23 | 2,33 | 2,20 | 2,25 | 0,90% | - |
| 12.04.2024 | 2,39 | 2,42 | 2,17 | 2,23 | -6,69% | - |
| 11.04.2024 | 2,29 | 2,44 | 2,23 | 2,39 | 4,37% | - |
| 10.04.2024 | 2,29 | 2,35 | 2,24 | 2,29 | 0,00% | - |
| 09.04.2024 | 2,13 | 2,31 | 2,10 | 2,29 | 7,51% | - |
| 08.04.2024 | 2,15 | 2,22 | 2,03 | 2,13 | -0,93% | 718,00 |
| 05.04.2024 | 2,13 | 2,17 | 2,05 | 2,15 | 0,94% | - |
| 04.04.2024 | 2,17 | 2,21 | 2,09 | 2,13 | -1,84% | - |
| 03.04.2024 | 2,05 | 2,17 | 2,00 | 2,17 | 2,84% | 80,00 |
| 02.04.2024 | 2,13 | 2,20 | 2,10 | 2,11 | -0,94% | 1.000,00 |
| 28.03.2024 | 2,13 | 2,23 | 2,11 | 2,13 | -0,93% | 150,00 |
| 27.03.2024 | 2,11 | 2,19 | 1,98 | 2,15 | 1,90% | 2.000,00 |
| 26.03.2024 | 2,11 | 2,15 | 2,05 | 2,11 | 0,00% | 2.000,00 |
| 25.03.2024 | 2,13 | 2,21 | 2,06 | 2,11 | -0,94% | 3.610,00 |
| 22.03.2024 | 2,21 | 2,21 | 2,09 | 2,13 | -3,62% | 500,00 |
| 21.03.2024 | 2,53 | 2,61 | 2,14 | 2,21 | -16,92% | 3.927,00 |
| 20.03.2024 | 2,57 | 2,72 | 2,51 | 2,66 | 3,50% | - |
| 19.03.2024 | 2,53 | 2,64 | 2,39 | 2,57 | 1,58% | 1.000,00 |
| 18.03.2024 | 2,60 | 2,72 | 2,49 | 2,53 | -2,69% | 427,00 |
| 15.03.2024 | 2,55 | 2,66 | 2,41 | 2,60 | 1,96% | - |
| 14.03.2024 | 2,59 | 2,64 | 2,45 | 2,55 | -1,54% | 562,00 |
| 13.03.2024 | 2,59 | 2,79 | 2,57 | 2,59 | -3,00% | 2.000,00 |
| 12.03.2024 | 2,34 | 2,67 | 2,33 | 2,67 | 14,10% | 431,00 |
| 11.03.2024 | 2,24 | 2,43 | 2,21 | 2,34 | 4,46% | 450,00 |
| 08.03.2024 | 2,20 | 2,31 | 2,17 | 2,24 | 1,82% | 532,00 |
| 07.03.2024 | 2,27 | 2,29 | 2,15 | 2,20 | -3,08% | 2.873,00 |
| 06.03.2024 | 2,23 | 2,43 | 2,05 | 2,27 | 1,79% | 1.000,00 |
| 05.03.2024 | 2,23 | 2,25 | 2,08 | 2,23 | 0,00% | 5,00 |
| 04.03.2024 | 2,15 | 2,23 | 2,14 | 2,23 | 1,36% | 1.308,00 |
| 01.03.2024 | 2,18 | 2,27 | 2,14 | 2,20 | 0,92% | - |
| 29.02.2024 | 2,15 | 2,24 | 2,12 | 2,18 | 1,40% | 150,00 |
| 28.02.2024 | 2,27 | 2,28 | 2,13 | 2,15 | -5,29% | - |
| 27.02.2024 | 2,19 | 2,30 | 2,15 | 2,27 | 3,65% | - |
| 26.02.2024 | 2,24 | 2,27 | 2,16 | 2,19 | -2,23% | - |
| 23.02.2024 | 2,27 | 2,33 | 2,17 | 2,24 | -1,32% | 5,00 |
| 22.02.2024 | 2,23 | 2,33 | 2,17 | 2,27 | 1,79% | 100,00 |
| 21.02.2024 | 2,26 | 2,29 | 2,19 | 2,23 | 1,83% | - |
| 20.02.2024 | 2,31 | 2,33 | 2,17 | 2,19 | -6,01% | - |
| 19.02.2024 | 2,33 | 2,33 | 2,32 | 2,33 | 0,43% | 20,00 |
| 16.02.2024 | 2,32 | 2,44 | 2,28 | 2,32 | 0,00% | 3.303,00 |
| 15.02.2024 | 2,28 | 2,37 | 2,28 | 2,32 | 1,75% | 160,00 |
| 14.02.2024 | 2,20 | 2,33 | 2,15 | 2,28 | 3,64% | 1.077,00 |
| 13.02.2024 | 2,36 | 2,44 | 2,19 | 2,20 | -6,78% | 570,00 |
| 12.02.2024 | 2,19 | 2,37 | 2,13 | 2,36 | 7,76% | - |
| 09.02.2024 | 2,18 | 2,21 | 2,07 | 2,19 | 0,46% | - |
| 08.02.2024 | 2,11 | 2,25 | 2,11 | 2,18 | 0,00% | - |
| 07.02.2024 | 2,22 | 2,25 | 2,07 | 2,18 | -1,80% | 5.941,00 |
| 06.02.2024 | 1,96 | 2,25 | 1,94 | 2,22 | 13,27% | 3.742,00 |
| 05.02.2024 | 1,99 | 2,04 | 1,94 | 1,96 | -1,26% | - |
| 02.02.2024 | 2,05 | 2,14 | 1,96 | 1,99 | -3,17% | 1.000,00 |
| 01.02.2024 | 2,05 | 2,16 | 2,04 | 2,05 | 0,00% | - |
| 31.01.2024 | 2,05 | 2,16 | 2,00 | 2,05 | 0,00% | 415,00 |
| 30.01.2024 | 2,16 | 2,16 | 2,05 | 2,05 | -5,09% | 1.830,00 |
| 29.01.2024 | 2,18 | 2,31 | 2,07 | 2,16 | -0,92% | 170,00 |
| 26.01.2024 | 2,28 | 2,38 | 2,13 | 2,18 | -4,39% | 280,00 |
| 25.01.2024 | 2,35 | 2,49 | 2,25 | 2,28 | -5,39% | 60,00 |
| 24.01.2024 | 2,08 | 2,45 | 1,94 | 2,41 | 15,87% | 85,00 |
| 23.01.2024 | 1,90 | 2,15 | 1,85 | 2,08 | 9,47% | - |
| 22.01.2024 | 1,90 | 1,93 | 1,74 | 1,90 | 0,26% | - |
| 19.01.2024 | 1,88 | 1,91 | 1,78 | 1,90 | 1,07% | 70,00 |
| 18.01.2024 | 1,80 | 1,95 | 1,76 | 1,88 | 4,17% | 280,00 |
| 17.01.2024 | 1,95 | 1,95 | 1,76 | 1,80 | -7,46% | 480,00 |
| 16.01.2024 | 1,94 | 2,05 | 1,93 | 1,95 | -2,75% | 600,00 |
| 15.01.2024 | 2,06 | 2,06 | 1,96 | 2,00 | -2,91% | - |
| 12.01.2024 | 2,05 | 2,09 | 2,03 | 2,06 | 0,49% | - |
| 11.01.2024 | 2,07 | 2,12 | 2,03 | 2,05 | -0,97% | 2.000,00 |
| 10.01.2024 | 2,05 | 2,11 | 2,03 | 2,07 | 0,00% | 376,00 |
| 09.01.2024 | 2,19 | 2,27 | 2,06 | 2,07 | -5,48% | 500,00 |
| 08.01.2024 | 2,22 | 2,25 | 2,12 | 2,19 | -1,35% | 2.080,00 |
| 05.01.2024 | 2,31 | 2,32 | 2,19 | 2,22 | -3,90% | - |
| 04.01.2024 | 2,27 | 2,40 | 2,25 | 2,31 | -1,70% | 500,00 |
| 03.01.2024 | 2,41 | 2,48 | 2,35 | 2,35 | -2,49% | 1.270,00 |
| 02.01.2024 | 2,47 | 2,53 | 2,39 | 2,41 | -2,43% | 110,00 |
| 29.12.2023 | 2,48 | 2,51 | 2,42 | 2,47 | -0,40% | 50,00 |
| 28.12.2023 | 2,41 | 2,51 | 2,37 | 2,48 | 4,64% | 6.004,00 |
| 27.12.2023 | 2,53 | 2,67 | 2,37 | 2,37 | -7,78% | 1.852,00 |
| 22.12.2023 | 2,65 | 2,71 | 2,47 | 2,57 | -3,02% | 235,00 |
| 21.12.2023 | 2,51 | 2,66 | 2,51 | 2,65 | 4,74% | 19,00 |
| 20.12.2023 | 2,65 | 2,67 | 2,53 | 2,53 | -4,53% | 69,00 |
| 19.12.2023 | 2,71 | 2,73 | 2,63 | 2,65 | -2,21% | - |
| 18.12.2023 | 2,73 | 2,79 | 2,63 | 2,71 | -0,73% | - |
| 15.12.2023 | 2,63 | 2,80 | 2,61 | 2,73 | 1,49% | 675,00 |
| 14.12.2023 | 2,69 | 2,71 | 2,55 | 2,69 | 1,89% | - |
| 13.12.2023 | 2,57 | 2,68 | 2,53 | 2,64 | 1,15% | 265,00 |
| 12.12.2023 | 2,65 | 2,72 | 2,55 | 2,61 | -1,51% | - |
| 11.12.2023 | 2,63 | 2,75 | 2,63 | 2,65 | -3,64% | 400,00 |
| 08.12.2023 | 2,55 | 2,77 | 2,55 | 2,75 | 3,77% | 1.082,00 |
| 07.12.2023 | 2,45 | 2,67 | 2,43 | 2,65 | 3,11% | - |
| 06.12.2023 | 2,53 | 2,67 | 2,50 | 2,57 | 3,21% | 100,00 |
| 05.12.2023 | 2,43 | 2,53 | 2,43 | 2,49 | -0,80% | 130,00 |
| 04.12.2023 | 2,47 | 2,59 | 2,47 | 2,51 | -3,09% | - |