2,540€
-3,79%
Echtzeit-Aktienkurs Baozun Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baozun Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,52 | 2,64 | 2,52 | 2,54 | -3,79% | 1.506,00 |
| 02.05.2024 | 2,56 | 2,72 | 2,54 | 2,64 | 4,76% | 3.201,00 |
| 30.04.2024 | 2,56 | 2,56 | 2,48 | 2,52 | 0,00% | 9.152,00 |
| 29.04.2024 | 2,56 | 2,56 | 2,52 | 2,52 | -3,82% | 176,00 |
| 26.04.2024 | 2,50 | 2,62 | 2,48 | 2,62 | 7,38% | 1.582,00 |
| 25.04.2024 | 2,46 | 2,46 | 2,42 | 2,44 | 0,00% | 5.820,00 |
| 24.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | 250,00 |
| 23.04.2024 | 2,22 | 2,42 | 2,22 | 2,42 | 8,04% | 5.175,00 |
| 22.04.2024 | 2,12 | 2,24 | 2,11 | 2,24 | 5,66% | - |
| 19.04.2024 | 2,24 | 2,24 | 2,12 | 2,12 | -5,36% | 1.455,00 |
| 18.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | 1.000,00 |
| 17.04.2024 | 2,24 | 2,24 | 2,22 | 2,24 | -1,75% | 1.962,00 |
| 16.04.2024 | 2,20 | 2,28 | 2,20 | 2,28 | 0,00% | 5.600,00 |
| 15.04.2024 | 2,22 | 2,28 | 2,18 | 2,28 | 1,79% | 3.855,00 |
| 12.04.2024 | 2,30 | 2,38 | 2,24 | 2,24 | -0,88% | 1.144,00 |
| 11.04.2024 | 2,32 | 2,32 | 2,26 | 2,26 | -2,59% | 1.572,00 |
| 10.04.2024 | 2,26 | 2,32 | 2,26 | 2,32 | 1,75% | 6.580,00 |
| 09.04.2024 | 2,10 | 2,28 | 2,10 | 2,28 | 6,54% | 1.751,00 |
| 08.04.2024 | 2,10 | 2,20 | 2,04 | 2,14 | 0,94% | 8.034,00 |
| 05.04.2024 | 2,14 | 2,14 | 2,04 | 2,12 | 0,95% | 9.520,00 |
| 04.04.2024 | 2,14 | 2,22 | 2,10 | 2,10 | -3,67% | 2.714,00 |
| 03.04.2024 | 2,02 | 2,18 | 2,02 | 2,18 | 2,83% | 1.325,00 |
| 02.04.2024 | 2,12 | 2,12 | 2,10 | 2,12 | -1,85% | 650,00 |
| 28.03.2024 | 2,26 | 2,26 | 2,16 | 2,16 | 4,85% | 7.818,00 |
| 27.03.2024 | 1,92 | 2,06 | 1,92 | 2,06 | 0,00% | 863,00 |
| 26.03.2024 | 2,06 | 2,08 | 2,06 | 2,06 | -0,96% | 3.814,00 |
| 25.03.2024 | 1,99 | 2,16 | 1,99 | 2,08 | -2,80% | 3.917,00 |
| 22.03.2024 | 2,14 | 2,16 | 2,12 | 2,14 | -2,73% | 15.816,00 |
| 21.03.2024 | 2,38 | 2,44 | 2,16 | 2,20 | -17,91% | 9.731,00 |
| 20.03.2024 | 2,60 | 2,68 | 2,60 | 2,68 | 3,08% | 3.000,00 |
| 19.03.2024 | 2,40 | 2,64 | 2,32 | 2,60 | 4,84% | 37.221,00 |
| 18.03.2024 | 2,66 | 2,66 | 2,48 | 2,48 | -3,88% | 5.583,00 |
| 15.03.2024 | 2,50 | 2,58 | 2,44 | 2,58 | 1,57% | 6.620,00 |
| 14.03.2024 | 2,64 | 2,64 | 2,50 | 2,54 | -2,31% | 9.819,00 |
| 13.03.2024 | 2,70 | 2,80 | 2,60 | 2,60 | -2,99% | 1.880,00 |
| 12.03.2024 | 2,42 | 2,68 | 2,40 | 2,68 | 14,53% | 14.160,00 |
| 11.03.2024 | 2,28 | 2,38 | 2,28 | 2,34 | 7,34% | 13.388,00 |
| 08.03.2024 | 2,20 | 2,24 | 2,16 | 2,18 | 0,00% | 6.172,00 |
| 07.03.2024 | 2,30 | 2,30 | 2,16 | 2,18 | -9,92% | 8.429,00 |
| 06.03.2024 | 2,18 | 2,42 | 2,18 | 2,42 | 14,15% | 8.000,00 |
| 05.03.2024 | 2,12 | 2,14 | 2,12 | 2,12 | -3,64% | 1.214,00 |
| 04.03.2024 | 2,18 | 2,20 | 2,16 | 2,20 | -1,79% | 1.010,00 |
| 01.03.2024 | 2,16 | 2,24 | 2,16 | 2,24 | 5,66% | 1.744,00 |
| 29.02.2024 | 2,16 | 2,18 | 2,12 | 2,12 | -0,93% | 1.865,00 |
| 28.02.2024 | 2,22 | 2,22 | 2,14 | 2,14 | -5,31% | 161,00 |
| 27.02.2024 | 2,14 | 2,32 | 2,14 | 2,26 | 4,63% | 1.270,00 |
| 26.02.2024 | 2,18 | 2,22 | 2,14 | 2,16 | -1,82% | 4.812,00 |
| 23.02.2024 | 2,20 | 2,24 | 2,20 | 2,20 | -1,79% | 865,00 |
| 22.02.2024 | 2,20 | 2,24 | 2,18 | 2,24 | 1,82% | 2.096,00 |
| 21.02.2024 | 2,28 | 2,28 | 2,20 | 2,20 | -0,90% | 3.259,00 |
| 20.02.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | 135,00 |
| 19.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | 410,00 |
| 16.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | 339,00 |
| 15.02.2024 | 2,32 | 2,32 | 2,28 | 2,28 | 0,88% | 1.416,00 |
| 14.02.2024 | 2,24 | 2,32 | 2,24 | 2,26 | 1,80% | 578,00 |
| 13.02.2024 | 2,30 | 2,40 | 2,22 | 2,22 | -2,63% | 381,00 |
| 12.02.2024 | 2,12 | 2,38 | 2,12 | 2,28 | 4,59% | 10.303,00 |
| 09.02.2024 | 2,22 | 2,22 | 2,12 | 2,18 | -0,91% | 385,00 |
| 08.02.2024 | 2,14 | 2,20 | 2,14 | 2,20 | 0,00% | 781,00 |
| 07.02.2024 | 2,14 | 2,22 | 2,04 | 2,20 | -1,79% | 9.371,00 |
| 06.02.2024 | 2,00 | 2,24 | 2,00 | 2,24 | 16,06% | 15.086,00 |
| 05.02.2024 | 1,94 | 1,94 | 1,93 | 1,93 | -1,03% | 1.139,00 |
| 02.02.2024 | 2,02 | 2,06 | 1,95 | 1,95 | -8,88% | 2.470,00 |
| 01.02.2024 | 2,10 | 2,16 | 2,08 | 2,14 | 4,90% | 5.075,00 |
| 31.01.2024 | 2,04 | 2,16 | 2,04 | 2,04 | 0,00% | 526,00 |
| 30.01.2024 | 2,02 | 2,10 | 2,02 | 2,04 | -4,67% | 13.821,00 |
| 29.01.2024 | 2,14 | 2,28 | 2,08 | 2,14 | 0,00% | 7.291,00 |
| 26.01.2024 | 2,16 | 2,16 | 2,14 | 2,14 | -6,96% | 11.050,00 |
| 25.01.2024 | 2,42 | 2,42 | 2,28 | 2,30 | -4,96% | 25.468,00 |
| 24.01.2024 | 1,98 | 2,44 | 1,98 | 2,42 | 14,15% | 18.458,00 |
| 23.01.2024 | 1,94 | 2,14 | 1,94 | 2,12 | 13,98% | 16.793,00 |
| 22.01.2024 | 1,80 | 1,92 | 1,70 | 1,86 | 0,54% | 7.754,00 |
| 19.01.2024 | 1,86 | 1,86 | 1,79 | 1,85 | 0,54% | 968,00 |
| 18.01.2024 | 1,76 | 1,88 | 1,76 | 1,84 | 2,22% | 1.547,00 |
| 17.01.2024 | 1,88 | 1,88 | 1,80 | 1,80 | -7,69% | 16.675,00 |
| 16.01.2024 | 1,94 | 1,98 | 1,94 | 1,95 | -0,51% | 3.129,00 |
| 15.01.2024 | 1,96 | 2,04 | 1,96 | 1,96 | -2,97% | 730,00 |
| 12.01.2024 | 2,08 | 2,08 | 2,02 | 2,02 | 0,00% | 2.500,00 |
| 11.01.2024 | 2,06 | 2,12 | 2,02 | 2,02 | -4,72% | 10.523,00 |
| 10.01.2024 | 2,06 | 2,12 | 2,06 | 2,12 | 0,95% | 1.685,00 |
| 09.01.2024 | 2,12 | 2,12 | 2,08 | 2,10 | -5,41% | 650,00 |
| 08.01.2024 | 2,20 | 2,22 | 2,14 | 2,22 | 1,83% | 4.579,00 |
| 05.01.2024 | 2,26 | 2,34 | 2,18 | 2,18 | -6,03% | 14.579,00 |
| 04.01.2024 | 2,36 | 2,36 | 2,26 | 2,32 | -1,69% | 4.327,00 |
| 03.01.2024 | 2,36 | 2,38 | 2,36 | 2,36 | -1,67% | 325,00 |
| 02.01.2024 | 2,54 | 2,54 | 2,40 | 2,40 | -0,83% | 10.366,00 |
| 29.12.2023 | 2,40 | 2,46 | 2,40 | 2,42 | -1,63% | 1.592,00 |
| 28.12.2023 | 2,46 | 2,52 | 2,38 | 2,46 | 3,36% | 10.425,00 |
| 27.12.2023 | 2,56 | 2,64 | 2,38 | 2,38 | -9,85% | 20.192,00 |
| 22.12.2023 | 2,48 | 2,64 | 2,48 | 2,64 | 3,13% | 4.229,00 |
| 21.12.2023 | 2,58 | 2,58 | 2,54 | 2,56 | -1,54% | 707,00 |
| 20.12.2023 | 2,54 | 2,62 | 2,52 | 2,60 | -2,26% | 22.846,00 |
| 19.12.2023 | 2,64 | 2,68 | 2,62 | 2,66 | -1,48% | 1.392,00 |
| 18.12.2023 | 2,70 | 2,74 | 2,66 | 2,70 | -0,74% | 4.808,00 |
| 15.12.2023 | 2,72 | 2,78 | 2,72 | 2,72 | 0,00% | 4.265,00 |
| 14.12.2023 | 2,68 | 2,72 | 2,54 | 2,72 | 6,25% | 2.205,00 |
| 13.12.2023 | 2,56 | 2,58 | 2,54 | 2,56 | -2,29% | 2.406,00 |
| 12.12.2023 | 2,60 | 2,66 | 2,54 | 2,62 | -0,76% | 1.560,00 |
| 11.12.2023 | 2,68 | 2,68 | 2,64 | 2,64 | -0,75% | 1.215,00 |
| 08.12.2023 | 2,72 | 2,72 | 2,50 | 2,66 | 0,00% | 970,00 |