2,780$
7,34%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,68 | 2,83 | 2,68 | 2,79 | 7,72% | 21.279,00 |
| 25.04.2024 | 2,49 | 2,68 | 2,49 | 2,59 | -2,63% | 343.395,00 |
| 24.04.2024 | 2,59 | 2,68 | 2,57 | 2,66 | 3,50% | 398.214,00 |
| 23.04.2024 | 2,44 | 2,59 | 2,41 | 2,57 | 5,28% | 713.811,00 |
| 22.04.2024 | 2,31 | 2,45 | 2,27 | 2,44 | 5,22% | 325.048,00 |
| 19.04.2024 | 2,35 | 2,37 | 2,26 | 2,32 | -2,52% | 360.718,00 |
| 18.04.2024 | 2,39 | 2,52 | 2,37 | 2,38 | 1,28% | 336.518,00 |
| 17.04.2024 | 2,39 | 2,41 | 2,34 | 2,35 | -1,26% | 257.769,00 |
| 16.04.2024 | 2,35 | 2,42 | 2,34 | 2,38 | -0,34% | 207.857,00 |
| 15.04.2024 | 2,43 | 2,47 | 2,37 | 2,39 | 0,76% | 445.730,00 |
| 12.04.2024 | 2,48 | 2,54 | 2,37 | 2,37 | -7,06% | 357.960,00 |
| 11.04.2024 | 2,47 | 2,61 | 2,47 | 2,55 | 3,66% | 429.227,00 |
| 10.04.2024 | 2,48 | 2,55 | 2,43 | 2,46 | -0,97% | 845.108,00 |
| 09.04.2024 | 2,34 | 2,50 | 2,34 | 2,48 | 7,77% | 411.782,00 |
| 08.04.2024 | 2,32 | 2,41 | 2,30 | 2,31 | -1,07% | 288.363,00 |
| 05.04.2024 | 2,30 | 2,35 | 2,29 | 2,33 | 1,30% | 168.253,00 |
| 04.04.2024 | 2,37 | 2,40 | 2,29 | 2,30 | -0,86% | 294.825,00 |
| 03.04.2024 | 2,23 | 2,36 | 2,23 | 2,32 | 2,65% | 350.380,00 |
| 02.04.2024 | 2,29 | 2,33 | 2,25 | 2,26 | -3,00% | 481.408,00 |
| 01.04.2024 | 2,36 | 2,37 | 2,27 | 2,33 | 1,30% | 341.297,00 |
| 28.03.2024 | 2,36 | 2,41 | 2,29 | 2,30 | -0,43% | 462.981,00 |
| 27.03.2024 | 2,23 | 2,38 | 2,23 | 2,31 | 1,32% | 578.586,00 |
| 26.03.2024 | 2,23 | 2,33 | 2,23 | 2,28 | -0,44% | 523.039,00 |
| 25.03.2024 | 2,32 | 2,37 | 2,23 | 2,29 | -0,43% | 643.731,00 |
| 22.03.2024 | 2,35 | 2,37 | 2,26 | 2,30 | -4,17% | 740.900,00 |
| 21.03.2024 | 2,56 | 2,68 | 2,33 | 2,40 | -16,67% | 2.387.875,00 |
| 20.03.2024 | 2,89 | 2,93 | 2,81 | 2,88 | 2,86% | 556.126,00 |
| 19.03.2024 | 2,74 | 2,87 | 2,66 | 2,80 | 1,45% | 497.266,00 |
| 18.03.2024 | 2,85 | 2,87 | 2,73 | 2,76 | -2,47% | 396.182,00 |
| 15.03.2024 | 2,78 | 2,90 | 2,71 | 2,83 | 1,80% | 600.459,00 |
| 14.03.2024 | 2,74 | 2,85 | 2,67 | 2,78 | -1,77% | 710.933,00 |
| 13.03.2024 | 2,88 | 3,05 | 2,83 | 2,83 | -2,41% | 1.360.200,00 |
| 12.03.2024 | 2,65 | 2,92 | 2,56 | 2,90 | 13,73% | 1.864.006,00 |
| 11.03.2024 | 2,47 | 2,67 | 2,46 | 2,55 | 4,51% | 1.063.903,00 |
| 08.03.2024 | 2,46 | 2,56 | 2,40 | 2,44 | 1,24% | 254.268,00 |
| 07.03.2024 | 2,45 | 2,49 | 2,37 | 2,41 | -2,43% | 359.601,00 |
| 06.03.2024 | 2,48 | 2,65 | 2,46 | 2,47 | 2,49% | 719.521,00 |
| 05.03.2024 | 2,36 | 2,43 | 2,35 | 2,41 | -0,41% | 340.086,00 |
| 04.03.2024 | 2,37 | 2,42 | 2,35 | 2,42 | 2,54% | 554.620,00 |
| 01.03.2024 | 2,37 | 2,45 | 2,36 | 2,36 | 0,00% | 584.283,00 |
| 29.02.2024 | 2,34 | 2,39 | 2,30 | 2,36 | 1,94% | 433.885,00 |
| 28.02.2024 | 2,44 | 2,44 | 2,31 | 2,32 | -5,51% | 487.509,00 |
| 27.02.2024 | 2,38 | 2,49 | 2,38 | 2,45 | 3,81% | 442.764,00 |
| 26.02.2024 | 2,43 | 2,46 | 2,34 | 2,36 | -2,07% | 356.092,00 |
| 23.02.2024 | 2,49 | 2,49 | 2,34 | 2,41 | -2,03% | 531.319,00 |
| 22.02.2024 | 2,45 | 2,47 | 2,41 | 2,46 | 2,07% | 299.083,00 |
| 21.02.2024 | 2,38 | 2,46 | 2,37 | 2,41 | 2,12% | 334.398,00 |
| 20.02.2024 | 2,49 | 2,52 | 2,33 | 2,36 | -5,60% | 458.687,00 |
| 16.02.2024 | 2,56 | 2,59 | 2,46 | 2,50 | 0,00% | 613.696,00 |
| 15.02.2024 | 2,49 | 2,54 | 2,46 | 2,50 | 2,04% | 229.618,00 |
| 14.02.2024 | 2,38 | 2,50 | 2,37 | 2,45 | 4,70% | 528.006,00 |
| 13.02.2024 | 2,49 | 2,52 | 2,34 | 2,34 | -8,06% | 589.548,00 |
| 12.02.2024 | 2,36 | 2,56 | 2,36 | 2,55 | 8,30% | 714.837,00 |
| 09.02.2024 | 2,36 | 2,37 | 2,29 | 2,35 | 0,86% | 415.936,00 |
| 08.02.2024 | 2,37 | 2,37 | 2,28 | 2,33 | -0,43% | 673.775,00 |
| 07.02.2024 | 2,34 | 2,39 | 2,30 | 2,34 | -2,50% | 978.005,00 |
| 06.02.2024 | 2,29 | 2,41 | 2,23 | 2,40 | 14,56% | 1.289.985,00 |
| 05.02.2024 | 2,15 | 2,19 | 2,08 | 2,10 | -2,10% | 378.299,00 |
| 02.02.2024 | 2,17 | 2,20 | 2,11 | 2,14 | -3,39% | 477.042,00 |
| 01.02.2024 | 2,30 | 2,35 | 2,21 | 2,22 | -0,23% | 1.135.585,00 |
| 31.01.2024 | 2,21 | 2,34 | 2,19 | 2,22 | 0,45% | 697.480,00 |
| 30.01.2024 | 2,27 | 2,31 | 2,21 | 2,21 | -5,56% | 378.901,00 |
| 29.01.2024 | 2,42 | 2,42 | 2,25 | 2,34 | -0,85% | 518.139,00 |
| 26.01.2024 | 2,45 | 2,49 | 2,32 | 2,36 | -4,07% | 817.200,00 |
| 25.01.2024 | 2,61 | 2,67 | 2,44 | 2,46 | -6,82% | 1.257.000,00 |
| 24.01.2024 | 2,43 | 2,67 | 2,32 | 2,64 | 17,33% | 2.987.221,00 |
| 23.01.2024 | 2,21 | 2,32 | 2,12 | 2,25 | 8,70% | 1.411.862,00 |
| 22.01.2024 | 1,97 | 2,10 | 1,92 | 2,07 | 0,00% | 274.948,00 |
| 19.01.2024 | 1,98 | 2,08 | 1,94 | 2,07 | 1,97% | 507.446,00 |
| 18.01.2024 | 2,01 | 2,12 | 1,98 | 2,03 | 3,05% | 672.478,00 |
| 17.01.2024 | 2,03 | 2,03 | 1,90 | 1,97 | -5,74% | 1.362.641,00 |
| 16.01.2024 | 2,21 | 2,22 | 2,09 | 2,09 | -6,70% | 716.835,00 |
| 12.01.2024 | 2,26 | 2,29 | 2,24 | 2,24 | 0,00% | 307.411,00 |
| 11.01.2024 | 2,30 | 2,30 | 2,22 | 2,24 | -0,44% | 450.296,00 |
| 10.01.2024 | 2,26 | 2,30 | 2,23 | 2,25 | -0,88% | 761.163,00 |
| 09.01.2024 | 2,33 | 2,37 | 2,25 | 2,27 | -4,82% | 764.672,00 |
| 08.01.2024 | 2,36 | 2,45 | 2,32 | 2,39 | -0,63% | 495.215,00 |
| 05.01.2024 | 2,50 | 2,54 | 2,40 | 2,40 | -4,38% | 766.367,00 |
| 04.01.2024 | 2,57 | 2,59 | 2,46 | 2,51 | -2,33% | 938.888,00 |
| 03.01.2024 | 2,63 | 2,66 | 2,57 | 2,57 | -2,65% | 730.806,00 |
| 02.01.2024 | 2,70 | 2,71 | 2,63 | 2,64 | -3,65% | 442.955,00 |
| 29.12.2023 | 2,72 | 2,78 | 2,71 | 2,74 | 0,37% | 438.926,00 |
| 28.12.2023 | 2,68 | 2,79 | 2,67 | 2,73 | 3,80% | 592.334,00 |
| 27.12.2023 | 2,88 | 2,92 | 2,62 | 2,63 | -8,04% | 2.130.397,00 |
| 26.12.2023 | 2,84 | 2,91 | 2,81 | 2,86 | 1,42% | 440.237,00 |
| 22.12.2023 | 2,84 | 2,96 | 2,81 | 2,82 | -3,75% | 767.825,00 |
| 21.12.2023 | 2,82 | 2,93 | 2,79 | 2,93 | 5,78% | 630.291,00 |
| 20.12.2023 | 2,86 | 2,90 | 2,77 | 2,77 | -4,48% | 604.326,00 |
| 19.12.2023 | 2,95 | 2,99 | 2,88 | 2,90 | -2,03% | 884.239,00 |
| 18.12.2023 | 2,97 | 3,06 | 2,87 | 2,96 | -0,34% | 908.322,00 |
| 15.12.2023 | 2,99 | 3,03 | 2,93 | 2,97 | 0,68% | 610.438,00 |
| 14.12.2023 | 2,86 | 2,99 | 2,86 | 2,95 | 3,15% | 617.656,00 |
| 13.12.2023 | 2,80 | 2,91 | 2,73 | 2,86 | 1,06% | 348.935,00 |
| 12.12.2023 | 2,83 | 2,87 | 2,81 | 2,83 | -0,70% | 326.157,00 |
| 11.12.2023 | 2,89 | 2,90 | 2,83 | 2,85 | -2,73% | 238.294,00 |
| 08.12.2023 | 2,84 | 2,99 | 2,80 | 2,93 | 2,81% | 944.061,00 |
| 07.12.2023 | 2,74 | 2,89 | 2,70 | 2,85 | 3,26% | 944.506,00 |
| 06.12.2023 | 2,71 | 2,88 | 2,71 | 2,76 | 2,60% | 548.398,00 |
| 05.12.2023 | 2,72 | 2,73 | 2,65 | 2,69 | -1,47% | 320.572,00 |
| 04.12.2023 | 2,78 | 2,80 | 2,71 | 2,73 | -2,85% | 370.292,00 |