Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 45,27 | 47,23 | 0,00 | 45,96 | -2,71% | - |
| 25.02.2021 | 48,39 | 49,79 | 0,00 | 47,24 | 0,35% | - |
| 24.02.2021 | 47,52 | 48,69 | 0,00 | 47,08 | -3,68% | - |
| 23.02.2021 | 48,90 | 49,30 | 0,00 | 48,88 | 0,68% | - |
| 22.02.2021 | 51,00 | 51,41 | 48,45 | 48,55 | -7,39% | - |
| 19.02.2021 | 52,77 | 53,81 | 52,23 | 52,42 | 3,61% | - |
| 18.02.2021 | 49,80 | 51,40 | 49,70 | 50,60 | -2,43% | - |
| 17.02.2021 | 51,95 | 51,97 | 51,86 | 51,86 | -2,25% | - |
| 16.02.2021 | 52,80 | 54,75 | 52,79 | 53,05 | -1,78% | - |
| 12.02.2021 | 54,90 | 55,26 | 53,33 | 54,01 | -0,81% | - |
| 11.02.2021 | 55,35 | 55,69 | 0,00 | 54,45 | -0,89% | - |
| 10.02.2021 | 51,93 | 56,96 | 51,32 | 54,94 | 7,14% | - |
| 09.02.2021 | 52,86 | 53,70 | 51,15 | 51,28 | 2,33% | - |
| 08.02.2021 | 48,57 | 50,37 | 48,43 | 50,11 | 4,27% | - |
| 05.02.2021 | 48,15 | 48,51 | 46,62 | 48,06 | 3,24% | - |
| 04.02.2021 | 46,51 | 46,56 | 46,39 | 46,55 | 9,18% | - |
| 03.02.2021 | 42,99 | 43,56 | 41,95 | 42,64 | 10,27% | - |
| 02.02.2021 | 39,45 | 40,01 | 37,00 | 38,67 | -6,03% | - |
| 01.02.2021 | 41,42 | 41,65 | 0,00 | 41,15 | 0,46% | - |
| 29.01.2021 | 41,77 | 42,74 | 0,00 | 40,96 | -2,79% | - |
| 28.01.2021 | 43,29 | 43,87 | 41,59 | 42,13 | -2,01% | - |
| 27.01.2021 | 42,99 | 43,00 | 42,99 | 43,00 | -10,17% | - |
| 26.01.2021 | 40,88 | 48,17 | 40,59 | 47,86 | 34,97% | - |
| 25.01.2021 | 36,18 | 36,45 | 35,15 | 35,46 | 1,82% | - |
| 22.01.2021 | 34,66 | 35,01 | 34,42 | 34,83 | -0,37% | - |
| 21.01.2021 | 34,85 | 34,96 | 34,85 | 34,96 | -1,56% | - |
| 20.01.2021 | 35,37 | 36,06 | 34,94 | 35,51 | 2,33% | - |
| 19.01.2021 | 34,30 | 34,77 | 34,18 | 34,70 | -2,57% | - |
| 15.01.2021 | 35,65 | 36,12 | 0,00 | 35,62 | 0,94% | - |
| 14.01.2021 | 36,52 | 36,95 | 34,95 | 35,29 | -2,70% | - |
| 13.01.2021 | 35,65 | 36,69 | 35,35 | 36,27 | 0,18% | - |
| 12.01.2021 | 35,47 | 36,26 | 35,47 | 36,20 | 2,39% | - |
| 11.01.2021 | 36,10 | 36,29 | 35,33 | 35,36 | -2,91% | - |
| 08.01.2021 | 35,92 | 36,94 | 35,91 | 36,42 | 3,45% | - |
| 07.01.2021 | 34,43 | 35,59 | 34,17 | 35,20 | 0,54% | - |
| 06.01.2021 | 35,71 | 35,87 | 34,83 | 35,01 | -1,88% | - |
| 05.01.2021 | 34,98 | 35,73 | 34,68 | 35,68 | 4,04% | - |
| 04.01.2021 | 34,45 | 34,73 | 33,94 | 34,30 | -0,16% | - |
| 31.12.2020 | 33,49 | 34,46 | 33,33 | 34,35 | 2,14% | - |
| 30.12.2020 | 32,91 | 33,75 | 32,79 | 33,63 | 3,11% | - |
| 29.12.2020 | 32,31 | 32,69 | 32,14 | 32,62 | 7,29% | - |
| 28.12.2020 | 31,22 | 31,23 | 30,39 | 30,40 | -17,46% | - |
| 24.12.2020 | 32,50 | 36,83 | 31,42 | 36,83 | 6,65% | - |
| 23.12.2020 | 34,51 | 34,83 | 34,26 | 34,54 | 1,04% | - |
| 22.12.2020 | 35,23 | 35,32 | 33,93 | 34,18 | -2,72% | - |
| 21.12.2020 | 35,45 | 35,87 | 35,07 | 35,14 | -1,54% | - |
| 18.12.2020 | 36,09 | 36,33 | 35,51 | 35,69 | -2,10% | - |
| 17.12.2020 | 35,84 | 36,49 | 35,59 | 36,45 | 3,52% | - |
| 16.12.2020 | 35,42 | 35,42 | 34,50 | 35,21 | 1,95% | - |
| 15.12.2020 | 34,79 | 35,06 | 34,06 | 34,54 | -3,15% | - |
| 14.12.2020 | 35,92 | 36,44 | 35,39 | 35,66 | 0,27% | - |
| 11.12.2020 | 35,57 | 35,57 | 35,57 | 35,57 | -1,28% | - |
| 10.12.2020 | 36,25 | 36,69 | 35,51 | 36,03 | -1,61% | - |
| 09.12.2020 | 37,83 | 37,90 | 35,83 | 36,62 | -0,23% | - |
| 08.12.2020 | 36,31 | 37,72 | 36,31 | 36,70 | -1,81% | - |
| 07.12.2020 | 37,67 | 37,67 | 36,56 | 37,38 | -2,19% | - |
| 04.12.2020 | 38,59 | 38,64 | 37,63 | 38,21 | -1,79% | - |
| 03.12.2020 | 39,94 | 40,07 | 38,62 | 38,91 | -2,46% | - |
| 02.12.2020 | 39,04 | 40,44 | 38,60 | 39,89 | 1,68% | - |
| 01.12.2020 | 38,91 | 39,23 | 38,90 | 39,23 | 6,04% | - |
| 30.11.2020 | 37,32 | 37,50 | 36,81 | 36,99 | -5,65% | - |
| 27.11.2020 | 39,96 | 40,95 | 38,40 | 39,21 | 0,65% | - |
| 25.11.2020 | 38,18 | 38,95 | 38,10 | 38,95 | 4,23% | - |
| 24.11.2020 | 38,87 | 39,13 | 37,25 | 37,37 | -3,59% | - |
| 23.11.2020 | 40,69 | 40,72 | 37,69 | 38,76 | -7,54% | - |
| 20.11.2020 | 41,45 | 42,39 | 41,04 | 41,92 | 4,58% | - |
| 19.11.2020 | 40,84 | 40,84 | 40,08 | 40,09 | 1,49% | - |
| 18.11.2020 | 40,26 | 40,77 | 39,46 | 39,50 | -1,59% | - |
| 17.11.2020 | 39,73 | 40,99 | 39,46 | 40,14 | 1,29% | - |
| 16.11.2020 | 39,62 | 40,24 | 39,32 | 39,63 | -4,85% | - |
| 13.11.2020 | 41,23 | 42,11 | 40,83 | 41,65 | 2,55% | - |
| 12.11.2020 | 41,93 | 42,27 | 40,57 | 40,61 | 3,45% | - |
| 11.11.2020 | 40,11 | 40,11 | 39,25 | 39,26 | 2,71% | - |
| 10.11.2020 | 39,07 | 39,07 | 0,00 | 38,22 | -6,05% | - |
| 09.11.2020 | 41,74 | 42,26 | 40,33 | 40,68 | -3,94% | - |
| 06.11.2020 | 40,89 | 42,59 | 40,69 | 42,35 | 5,70% | - |
| 05.11.2020 | 39,13 | 40,10 | 38,41 | 40,07 | 5,70% | - |
| 04.11.2020 | 38,42 | 38,73 | 37,63 | 37,91 | 3,75% | - |
| 03.11.2020 | 36,68 | 37,04 | 36,00 | 36,54 | -4,11% | - |
| 02.11.2020 | 37,67 | 38,33 | 37,37 | 38,10 | 4,70% | - |
| 30.10.2020 | 37,06 | 37,23 | 35,69 | 36,39 | -3,36% | - |
| 29.10.2020 | 37,28 | 37,78 | 36,39 | 37,66 | 2,80% | - |
| 28.10.2020 | 37,55 | 37,76 | 35,99 | 36,63 | -3,18% | - |
| 27.10.2020 | 37,84 | 37,84 | 37,84 | 37,84 | 1,61% | - |
| 26.10.2020 | 37,38 | 37,62 | 36,66 | 37,24 | -3,54% | - |
| 23.10.2020 | 37,39 | 38,60 | 37,32 | 38,60 | 1,34% | - |
| 22.10.2020 | 37,52 | 38,40 | 0,00 | 38,09 | 2,78% | - |
| 21.10.2020 | 37,81 | 37,87 | 37,06 | 37,06 | 1,48% | - |
| 20.10.2020 | 36,79 | 37,32 | 35,98 | 36,52 | 5,86% | - |
| 19.10.2020 | 34,44 | 34,93 | 34,23 | 34,50 | 3,06% | - |
| 16.10.2020 | 34,04 | 34,22 | 33,45 | 33,48 | -4,22% | - |
| 15.10.2020 | 34,38 | 34,96 | 33,84 | 34,95 | 0,27% | - |
| 14.10.2020 | 35,88 | 35,89 | 34,44 | 34,86 | -2,76% | - |
| 13.10.2020 | 35,65 | 36,33 | 35,33 | 35,85 | 0,50% | - |
| 12.10.2020 | 34,79 | 35,84 | 34,76 | 35,67 | 5,60% | - |
| 09.10.2020 | 33,26 | 34,54 | 33,08 | 33,78 | 3,49% | - |
| 08.10.2020 | 32,87 | 32,99 | 31,93 | 32,64 | 1,13% | - |
| 07.10.2020 | 32,64 | 32,93 | 0,00 | 32,27 | -0,60% | - |
| 06.10.2020 | 32,77 | 32,93 | 32,26 | 32,47 | -1,34% | - |
| 05.10.2020 | 32,81 | 32,91 | 32,81 | 32,91 | 0,83% | - |