1,380$
-1,08%
Echtzeit-Aktienkurs Lotus Technology Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Lotus Technology Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,42 | 1,42 | 1,37 | 1,37 | -1,51% | 15.823,00 |
| 16.12.2025 | 1,36 | 1,42 | 1,36 | 1,40 | 0,36% | 12.643,00 |
| 15.12.2025 | 1,36 | 1,44 | 1,36 | 1,39 | 2,21% | 90.649,00 |
| 12.12.2025 | 1,39 | 1,39 | 1,36 | 1,36 | 1,49% | 78.405,00 |
| 11.12.2025 | 1,36 | 1,38 | 1,34 | 1,34 | -1,47% | 20.479,00 |
| 10.12.2025 | 1,34 | 1,38 | 1,34 | 1,36 | 2,26% | 20.560,00 |
| 09.12.2025 | 1,31 | 1,38 | 1,28 | 1,33 | -1,48% | 68.653,00 |
| 08.12.2025 | 1,39 | 1,41 | 1,32 | 1,35 | -1,46% | 116.969,00 |
| 05.12.2025 | 1,44 | 1,45 | 1,28 | 1,37 | 0,00% | 86.382,00 |
| 04.12.2025 | 1,32 | 1,42 | 1,32 | 1,37 | 3,79% | 61.655,00 |
| 03.12.2025 | 1,50 | 1,63 | 1,19 | 1,32 | -12,00% | 423.839,00 |
| 02.12.2025 | 1,23 | 1,51 | 1,23 | 1,50 | 17,19% | 248.883,00 |
| 01.12.2025 | 1,38 | 1,38 | 1,21 | 1,28 | -5,19% | 112.731,00 |
| 28.11.2025 | 1,32 | 1,41 | 1,32 | 1,35 | 0,75% | 48.354,00 |
| 26.11.2025 | 1,34 | 1,38 | 1,26 | 1,34 | 3,88% | 20.207,00 |
| 25.11.2025 | 1,25 | 1,33 | 1,20 | 1,29 | 3,20% | 74.886,00 |
| 24.11.2025 | 1,28 | 1,33 | 1,25 | 1,25 | -1,57% | 77.080,00 |
| 21.11.2025 | 1,22 | 1,34 | 1,20 | 1,27 | 4,10% | 42.848,00 |
| 20.11.2025 | 1,25 | 1,36 | 1,22 | 1,22 | -3,17% | 30.389,00 |
| 19.11.2025 | 1,36 | 1,36 | 1,25 | 1,26 | -1,56% | 35.088,00 |
| 18.11.2025 | 1,39 | 1,39 | 1,22 | 1,28 | -3,03% | 80.064,00 |
| 17.11.2025 | 1,31 | 1,36 | 1,31 | 1,32 | 0,00% | 23.694,00 |
| 14.11.2025 | 1,39 | 1,39 | 1,27 | 1,32 | -6,38% | 47.151,00 |
| 13.11.2025 | 1,44 | 1,49 | 1,40 | 1,41 | 1,44% | 42.467,00 |
| 12.11.2025 | 1,55 | 1,55 | 1,37 | 1,39 | -7,33% | 141.081,00 |
| 11.11.2025 | 1,54 | 1,54 | 1,47 | 1,50 | -3,23% | 85.814,00 |
| 10.11.2025 | 1,63 | 1,67 | 1,51 | 1,55 | -4,32% | 114.988,00 |
| 07.11.2025 | 1,65 | 1,65 | 1,58 | 1,62 | 0,31% | 34.746,00 |
| 06.11.2025 | 1,65 | 1,67 | 1,60 | 1,62 | -2,12% | 26.162,00 |
| 05.11.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 1,85% | 5.522,00 |
| 04.11.2025 | 1,58 | 1,66 | 1,58 | 1,62 | -0,61% | 40.145,00 |
| 03.11.2025 | 1,60 | 1,64 | 1,59 | 1,63 | 1,87% | 45.267,00 |
| 31.10.2025 | 1,60 | 1,62 | 1,56 | 1,60 | -1,23% | 45.379,00 |
| 30.10.2025 | 1,82 | 1,82 | 1,60 | 1,62 | -9,50% | 129.337,00 |
| 29.10.2025 | 1,87 | 1,93 | 1,77 | 1,79 | -0,56% | 113.536,00 |
| 28.10.2025 | 1,92 | 1,97 | 1,80 | 1,80 | -4,00% | 41.178,00 |
| 27.10.2025 | 1,90 | 1,92 | 1,86 | 1,88 | -1,32% | 38.464,00 |
| 24.10.2025 | 1,93 | 1,96 | 1,89 | 1,90 | -0,52% | 14.924,00 |
| 23.10.2025 | 1,84 | 1,94 | 1,84 | 1,91 | 5,52% | 52.701,00 |
| 22.10.2025 | 1,90 | 1,90 | 1,80 | 1,81 | -3,72% | 84.449,00 |
| 21.10.2025 | 1,97 | 2,01 | 1,87 | 1,88 | -4,33% | 367.843,00 |
| 20.10.2025 | 1,96 | 1,97 | 1,90 | 1,97 | 3,42% | 72.850,00 |
| 17.10.2025 | 1,92 | 1,95 | 1,90 | 1,90 | -1,30% | 86.964,00 |
| 16.10.2025 | 2,07 | 2,07 | 1,81 | 1,93 | -5,17% | 208.215,00 |
| 15.10.2025 | 2,11 | 2,11 | 1,99 | 2,03 | 1,50% | 86.008,00 |
| 14.10.2025 | 2,01 | 2,10 | 1,98 | 2,00 | 0,00% | 68.185,00 |
| 13.10.2025 | 2,04 | 2,04 | 1,98 | 2,00 | -1,96% | 50.777,00 |
| 10.10.2025 | 2,15 | 2,17 | 2,00 | 2,04 | -5,12% | 75.999,00 |
| 09.10.2025 | 2,17 | 2,17 | 2,10 | 2,15 | 0,70% | 43.673,00 |
| 08.10.2025 | 2,17 | 2,17 | 2,10 | 2,14 | 0,23% | 19.260,00 |
| 07.10.2025 | 2,26 | 2,26 | 2,10 | 2,13 | -5,75% | 100.968,00 |
| 06.10.2025 | 2,20 | 2,26 | 2,15 | 2,26 | 5,12% | 224.978,00 |
| 03.10.2025 | 2,13 | 2,15 | 2,10 | 2,15 | 1,90% | 19.952,00 |
| 02.10.2025 | 2,11 | 2,16 | 2,05 | 2,11 | 0,00% | 155.911,00 |
| 01.10.2025 | 2,06 | 2,15 | 2,00 | 2,11 | 2,93% | 162.927,00 |
| 30.09.2025 | 1,97 | 2,08 | 1,97 | 2,05 | 5,13% | 86.943,00 |
| 29.09.2025 | 1,93 | 2,00 | 1,90 | 1,95 | 1,56% | 112.629,00 |
| 26.09.2025 | 2,02 | 2,02 | 1,88 | 1,92 | -1,03% | 87.382,00 |
| 25.09.2025 | 2,06 | 2,06 | 1,93 | 1,94 | -4,90% | 75.102,00 |
| 24.09.2025 | 2,10 | 2,10 | 2,00 | 2,04 | -2,39% | 62.391,00 |
| 23.09.2025 | 2,22 | 2,22 | 2,09 | 2,09 | -5,86% | 62.831,00 |
| 22.09.2025 | 2,08 | 2,28 | 2,03 | 2,22 | 9,36% | 137.547,00 |
| 19.09.2025 | 2,02 | 2,05 | 1,95 | 2,03 | 2,01% | 186.672,00 |
| 18.09.2025 | 2,02 | 2,08 | 1,98 | 1,99 | -1,49% | 88.026,00 |
| 17.09.2025 | 2,05 | 2,08 | 2,00 | 2,02 | 0,50% | 45.193,00 |
| 16.09.2025 | 2,01 | 2,03 | 2,00 | 2,01 | 0,00% | 73.316,00 |
| 15.09.2025 | 2,00 | 2,01 | 1,98 | 2,01 | 1,01% | 48.491,00 |
| 12.09.2025 | 2,09 | 2,09 | 1,96 | 1,99 | -0,75% | 68.151,00 |
| 11.09.2025 | 2,00 | 2,04 | 1,97 | 2,01 | 0,25% | 61.931,00 |
| 10.09.2025 | 1,94 | 2,07 | 1,94 | 2,00 | -0,99% | 65.377,00 |
| 09.09.2025 | 1,96 | 2,04 | 1,95 | 2,02 | 1,00% | 49.670,00 |
| 08.09.2025 | 1,95 | 2,04 | 1,95 | 2,00 | 2,56% | 62.263,00 |
| 05.09.2025 | 2,08 | 2,10 | 1,94 | 1,95 | -5,80% | 81.138,00 |
| 04.09.2025 | 2,06 | 2,10 | 2,05 | 2,07 | 0,49% | 18.253,00 |
| 03.09.2025 | 2,11 | 2,11 | 2,04 | 2,06 | -0,48% | 95.036,00 |
| 02.09.2025 | 2,05 | 2,21 | 2,05 | 2,07 | -2,36% | 52.762,00 |
| 29.08.2025 | 2,21 | 2,23 | 2,04 | 2,12 | 0,00% | 141.221,00 |
| 28.08.2025 | 2,25 | 2,25 | 2,10 | 2,12 | -2,30% | 79.851,00 |
| 27.08.2025 | 2,10 | 2,28 | 2,10 | 2,17 | 2,12% | 94.136,00 |
| 26.08.2025 | 2,14 | 2,18 | 2,10 | 2,13 | 0,24% | 65.853,00 |
| 25.08.2025 | 2,22 | 2,22 | 2,10 | 2,12 | -3,64% | 57.291,00 |
| 22.08.2025 | 2,26 | 2,30 | 2,17 | 2,20 | 0,69% | 96.727,00 |
| 21.08.2025 | 2,05 | 2,19 | 2,03 | 2,19 | 6,59% | 66.535,00 |
| 20.08.2025 | 2,05 | 2,08 | 2,03 | 2,05 | 0,49% | 27.957,00 |
| 19.08.2025 | 2,06 | 2,10 | 2,04 | 2,04 | -2,39% | 68.350,00 |
| 18.08.2025 | 2,09 | 2,09 | 2,02 | 2,09 | 3,47% | 26.065,00 |
| 15.08.2025 | 1,98 | 2,09 | 1,91 | 2,02 | 0,85% | 379.807,00 |
| 14.08.2025 | 2,08 | 2,12 | 2,00 | 2,00 | -3,70% | 249.634,00 |
| 13.08.2025 | 2,01 | 2,12 | 2,01 | 2,08 | 2,97% | 63.568,00 |
| 12.08.2025 | 1,97 | 2,09 | 1,97 | 2,02 | 2,90% | 48.449,00 |
| 11.08.2025 | 2,03 | 2,07 | 1,96 | 1,96 | -3,30% | 39.374,00 |
| 08.08.2025 | 1,97 | 2,16 | 1,96 | 2,03 | -0,49% | 227.041,00 |
| 07.08.2025 | 2,08 | 2,10 | 1,93 | 2,04 | -1,92% | 195.880,00 |
| 06.08.2025 | 2,04 | 2,14 | 1,99 | 2,08 | 4,52% | 52.328,00 |
| 05.08.2025 | 1,91 | 1,99 | 1,91 | 1,99 | 4,74% | 15.110,00 |
| 04.08.2025 | 1,92 | 2,06 | 1,88 | 1,90 | 0,00% | 58.923,00 |
| 01.08.2025 | 1,97 | 2,03 | 1,89 | 1,90 | -5,94% | 80.977,00 |
| 31.07.2025 | 2,06 | 2,14 | 1,98 | 2,02 | -1,94% | 88.404,00 |
| 30.07.2025 | 2,06 | 2,12 | 2,01 | 2,06 | 0,98% | 103.406,00 |
| 29.07.2025 | 2,22 | 2,22 | 2,01 | 2,04 | -6,42% | 241.102,00 |