2,460€
-0,40%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,44 | 2,46 | 2,42 | 2,46 | -0,40% | 1.410,00 |
| 24.04.2024 | 2,38 | 2,50 | 2,36 | 2,47 | 2,92% | 250,00 |
| 23.04.2024 | 2,20 | 2,42 | 2,20 | 2,40 | 4,35% | 5.175,00 |
| 22.04.2024 | 2,18 | 2,30 | 2,15 | 2,30 | 5,50% | - |
| 19.04.2024 | 2,16 | 2,31 | 2,11 | 2,18 | -2,24% | 1.455,00 |
| 18.04.2024 | 2,22 | 2,37 | 2,20 | 2,23 | 0,90% | 1.000,00 |
| 17.04.2024 | 2,20 | 2,26 | 2,18 | 2,21 | -1,34% | 1.962,00 |
| 16.04.2024 | 2,20 | 2,28 | 2,18 | 2,24 | 0,00% | 5.600,00 |
| 15.04.2024 | 2,24 | 2,32 | 2,18 | 2,24 | 0,00% | 3.855,00 |
| 12.04.2024 | 2,28 | 2,42 | 2,23 | 2,24 | -5,88% | 1.144,00 |
| 11.04.2024 | 2,30 | 2,43 | 2,26 | 2,38 | 3,93% | 1.572,00 |
| 10.04.2024 | 2,28 | 2,37 | 2,24 | 2,29 | 0,00% | 6.580,00 |
| 09.04.2024 | 2,12 | 2,30 | 2,10 | 2,29 | 7,51% | 1.751,00 |
| 08.04.2024 | 2,10 | 2,22 | 2,04 | 2,13 | -0,47% | 1.260,00 |
| 05.04.2024 | 2,12 | 2,17 | 2,04 | 2,14 | 0,94% | 9.520,00 |
| 04.04.2024 | 2,14 | 2,22 | 2,10 | 2,12 | -1,85% | 2.714,00 |
| 03.04.2024 | 2,10 | 2,18 | 1,99 | 2,16 | 2,86% | 1.325,00 |
| 02.04.2024 | 2,17 | 2,20 | 2,10 | 2,10 | -0,94% | 650,00 |
| 28.03.2024 | 2,13 | 2,26 | 2,12 | 2,12 | -0,93% | 7.818,00 |
| 27.03.2024 | 2,03 | 2,18 | 1,92 | 2,14 | 2,39% | 863,00 |
| 26.03.2024 | 2,11 | 2,14 | 2,06 | 2,09 | -0,95% | 3.814,00 |
| 25.03.2024 | 2,11 | 2,21 | 1,99 | 2,11 | 0,00% | 3.917,00 |
| 22.03.2024 | 2,23 | 2,23 | 2,10 | 2,11 | -4,52% | 15.816,00 |
| 21.03.2024 | 2,57 | 2,60 | 2,15 | 2,21 | -16,29% | 9.731,00 |
| 20.03.2024 | 2,57 | 2,71 | 2,56 | 2,64 | 3,13% | 3.000,00 |
| 19.03.2024 | 2,51 | 2,64 | 2,32 | 2,56 | 1,59% | 37.221,00 |
| 18.03.2024 | 2,61 | 2,71 | 2,48 | 2,52 | -3,45% | 5.513,00 |
| 15.03.2024 | 2,54 | 2,65 | 2,43 | 2,61 | 2,35% | 6.620,00 |
| 14.03.2024 | 2,60 | 2,64 | 2,44 | 2,55 | -1,54% | 9.819,00 |
| 13.03.2024 | 2,66 | 2,80 | 2,57 | 2,59 | -1,89% | 1.880,00 |
| 12.03.2024 | 2,34 | 2,67 | 2,34 | 2,64 | 13,79% | 12.304,00 |
| 11.03.2024 | 2,24 | 2,44 | 2,22 | 2,32 | 3,57% | 13.388,00 |
| 08.03.2024 | 2,20 | 2,31 | 2,16 | 2,24 | 2,28% | 6.172,00 |
| 07.03.2024 | 2,26 | 2,30 | 2,16 | 2,19 | -3,10% | 8.429,00 |
| 06.03.2024 | 2,22 | 2,43 | 2,18 | 2,26 | 1,80% | 8.000,00 |
| 05.03.2024 | 2,16 | 2,24 | 2,08 | 2,22 | 0,00% | 1.214,00 |
| 04.03.2024 | 2,18 | 2,23 | 2,16 | 2,22 | 1,37% | 1.010,00 |
| 01.03.2024 | 2,20 | 2,27 | 2,14 | 2,19 | 0,92% | 1.744,00 |
| 29.02.2024 | 2,13 | 2,21 | 2,12 | 2,17 | 0,46% | 1.865,00 |
| 28.02.2024 | 2,26 | 2,28 | 2,14 | 2,16 | -4,42% | 161,00 |
| 27.02.2024 | 2,18 | 2,32 | 2,14 | 2,26 | 3,67% | 1.270,00 |
| 26.02.2024 | 2,22 | 2,26 | 2,14 | 2,18 | -2,24% | 4.772,00 |
| 23.02.2024 | 2,28 | 2,33 | 2,16 | 2,23 | -1,33% | 865,00 |
| 22.02.2024 | 2,26 | 2,33 | 2,18 | 2,26 | 2,26% | 2.096,00 |
| 21.02.2024 | 2,18 | 2,35 | 2,17 | 2,21 | 1,38% | 3.259,00 |
| 20.02.2024 | 2,32 | 2,32 | 2,16 | 2,18 | -6,03% | 135,00 |
| 19.02.2024 | 2,32 | 2,33 | 2,28 | 2,32 | 0,00% | 410,00 |
| 16.02.2024 | 2,32 | 2,43 | 2,28 | 2,32 | 0,43% | 339,00 |
| 15.02.2024 | 2,28 | 2,45 | 2,27 | 2,31 | 1,32% | 1.416,00 |
| 14.02.2024 | 2,18 | 2,33 | 2,18 | 2,28 | 4,11% | 578,00 |
| 13.02.2024 | 2,35 | 2,44 | 2,19 | 2,19 | -6,81% | 381,00 |
| 12.02.2024 | 2,17 | 2,38 | 2,12 | 2,35 | 7,80% | 10.303,00 |
| 09.02.2024 | 2,16 | 2,22 | 2,12 | 2,18 | 0,00% | 385,00 |
| 08.02.2024 | 2,18 | 2,25 | 2,12 | 2,18 | 0,46% | 781,00 |
| 07.02.2024 | 2,09 | 2,25 | 2,04 | 2,17 | -2,69% | 9.371,00 |
| 06.02.2024 | 2,04 | 2,24 | 2,00 | 2,23 | 14,07% | 15.086,00 |
| 05.02.2024 | 1,98 | 2,04 | 1,93 | 1,96 | -2,01% | 1.139,00 |
| 02.02.2024 | 2,06 | 2,14 | 1,95 | 2,00 | -2,21% | 2.470,00 |
| 01.02.2024 | 2,06 | 2,16 | 2,04 | 2,04 | -1,45% | 5.075,00 |
| 31.01.2024 | 2,02 | 2,16 | 1,99 | 2,07 | 0,49% | 526,00 |
| 30.01.2024 | 2,16 | 2,16 | 2,02 | 2,06 | -5,50% | 13.821,00 |
| 29.01.2024 | 2,14 | 2,30 | 2,08 | 2,18 | 0,00% | 7.291,00 |
| 26.01.2024 | 2,18 | 2,38 | 2,13 | 2,18 | -4,39% | 11.050,00 |
| 25.01.2024 | 2,38 | 2,48 | 2,25 | 2,28 | -5,39% | 25.468,00 |
| 24.01.2024 | 1,94 | 2,45 | 1,93 | 2,41 | 15,87% | 18.458,00 |
| 23.01.2024 | 1,90 | 2,14 | 1,89 | 2,08 | 10,34% | 16.793,00 |
| 22.01.2024 | 1,75 | 1,93 | 1,70 | 1,89 | -0,53% | 7.754,00 |
| 19.01.2024 | 1,88 | 1,91 | 1,79 | 1,90 | 1,07% | 968,00 |
| 18.01.2024 | 1,81 | 1,95 | 1,76 | 1,88 | 4,46% | 1.547,00 |
| 17.01.2024 | 1,85 | 1,92 | 1,76 | 1,80 | -7,71% | 16.675,00 |
| 16.01.2024 | 2,00 | 2,04 | 1,94 | 1,95 | -2,75% | 2.879,00 |
| 15.01.2024 | 2,00 | 2,04 | 1,96 | 2,00 | -2,44% | 630,00 |
| 12.01.2024 | 2,05 | 2,09 | 2,02 | 2,05 | 0,49% | 2.500,00 |
| 11.01.2024 | 2,09 | 2,12 | 2,02 | 2,04 | -0,97% | 10.523,00 |
| 10.01.2024 | 2,08 | 2,12 | 2,04 | 2,06 | 0,00% | 1.685,00 |
| 09.01.2024 | 2,18 | 2,26 | 2,06 | 2,06 | -5,50% | 650,00 |
| 08.01.2024 | 2,18 | 2,24 | 2,11 | 2,18 | -1,36% | 4.579,00 |
| 05.01.2024 | 2,30 | 2,34 | 2,18 | 2,21 | -4,33% | 14.579,00 |
| 04.01.2024 | 2,36 | 2,40 | 2,24 | 2,31 | -1,70% | 4.327,00 |
| 03.01.2024 | 2,40 | 2,49 | 2,35 | 2,35 | -2,49% | 325,00 |
| 02.01.2024 | 2,48 | 2,54 | 2,39 | 2,41 | -2,03% | 10.366,00 |
| 29.12.2023 | 2,45 | 2,48 | 2,40 | 2,46 | -0,81% | 1.592,00 |
| 28.12.2023 | 2,42 | 2,52 | 2,38 | 2,48 | 3,77% | 10.425,00 |
| 27.12.2023 | 2,60 | 2,67 | 2,37 | 2,39 | -7,00% | 20.192,00 |
| 22.12.2023 | 2,54 | 2,70 | 2,46 | 2,57 | -3,02% | 4.229,00 |
| 21.12.2023 | 2,56 | 2,66 | 2,54 | 2,65 | 4,33% | 707,00 |
| 20.12.2023 | 2,64 | 2,67 | 2,52 | 2,54 | -4,51% | 22.846,00 |
| 19.12.2023 | 2,68 | 2,72 | 2,62 | 2,66 | -1,85% | 1.392,00 |
| 18.12.2023 | 2,72 | 2,80 | 2,62 | 2,71 | -0,37% | 4.808,00 |
| 15.12.2023 | 2,68 | 2,78 | 2,66 | 2,72 | 1,12% | 4.265,00 |
| 14.12.2023 | 2,64 | 2,72 | 2,54 | 2,69 | 1,51% | 2.205,00 |
| 13.12.2023 | 2,62 | 2,67 | 2,53 | 2,65 | 1,53% | 2.406,00 |
| 12.12.2023 | 2,64 | 2,72 | 2,54 | 2,61 | -1,51% | 1.560,00 |
| 11.12.2023 | 2,72 | 2,74 | 2,64 | 2,65 | -2,93% | 1.215,00 |
| 08.12.2023 | 2,64 | 2,77 | 2,50 | 2,73 | 3,02% | 970,00 |
| 07.12.2023 | 2,56 | 2,67 | 2,48 | 2,65 | 3,11% | 1.511,00 |
| 06.12.2023 | 2,51 | 2,67 | 2,48 | 2,57 | 3,21% | 1.065,00 |
| 05.12.2023 | 2,44 | 2,52 | 2,42 | 2,49 | -0,80% | 3.870,00 |
| 04.12.2023 | 2,58 | 2,63 | 2,50 | 2,51 | -2,71% | 2.900,00 |
| 01.12.2023 | 2,72 | 2,73 | 2,54 | 2,58 | -5,84% | 11.880,00 |