2,000$
Echtzeit-Aktienkurs Lotus Technology Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Lotus Technology Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,01 | 2,10 | 1,98 | 2,00 | 0,00% | 67.185,00 |
| 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 |
| 28.07.2025 | 2,26 | 2,26 | 2,15 | 2,18 | -2,24% | 69.932,00 |
| 25.07.2025 | 2,28 | 2,29 | 2,18 | 2,23 | -3,04% | 43.500,00 |
| 24.07.2025 | 2,42 | 2,46 | 2,25 | 2,30 | -5,35% | 60.802,00 |
| 23.07.2025 | 2,28 | 2,50 | 2,28 | 2,43 | 6,58% | 54.954,00 |
| 22.07.2025 | 2,35 | 2,37 | 2,27 | 2,28 | -4,60% | 41.743,00 |
| 21.07.2025 | 2,33 | 2,50 | 2,33 | 2,39 | 1,27% | 193.256,00 |
| 18.07.2025 | 2,34 | 2,38 | 2,28 | 2,36 | -0,84% | 86.455,00 |
| 17.07.2025 | 2,23 | 2,39 | 2,23 | 2,38 | 5,31% | 49.808,00 |
| 16.07.2025 | 2,22 | 2,30 | 2,15 | 2,26 | 3,20% | 113.293,00 |
| 15.07.2025 | 2,20 | 2,22 | 2,14 | 2,19 | -0,45% | 54.745,00 |
| 14.07.2025 | 2,16 | 2,20 | 2,14 | 2,20 | 0,92% | 68.197,00 |
| 11.07.2025 | 2,15 | 2,26 | 2,15 | 2,18 | 1,40% | 81.792,00 |
| 10.07.2025 | 2,16 | 2,26 | 2,14 | 2,15 | 0,94% | 45.199,00 |
| 09.07.2025 | 2,18 | 2,18 | 2,13 | 2,13 | -0,47% | 37.734,00 |
| 08.07.2025 | 2,11 | 2,18 | 2,11 | 2,14 | -0,47% | 60.082,00 |
| 07.07.2025 | 2,19 | 2,26 | 2,10 | 2,15 | -4,44% | 102.142,00 |
| 03.07.2025 | 2,16 | 2,29 | 2,10 | 2,25 | 7,14% | 80.608,00 |
| 02.07.2025 | 2,16 | 2,24 | 2,06 | 2,10 | -4,55% | 178.016,00 |
| 01.07.2025 | 2,20 | 2,27 | 2,12 | 2,20 | 0,00% | 49.564,00 |
| 30.06.2025 | 2,26 | 2,34 | 2,09 | 2,20 | 0,46% | 132.262,00 |
| 27.06.2025 | 2,33 | 2,34 | 2,15 | 2,19 | -6,81% | 107.130,00 |
| 26.06.2025 | 2,57 | 2,57 | 2,29 | 2,35 | -7,84% | 93.306,00 |
| 25.06.2025 | 2,61 | 2,75 | 2,31 | 2,55 | 5,37% | 141.425,00 |
| 24.06.2025 | 2,22 | 2,42 | 2,22 | 2,42 | 8,52% | 52.824,00 |
| 23.06.2025 | 2,19 | 2,34 | 2,18 | 2,23 | 1,83% | 79.227,00 |
| 20.06.2025 | 2,27 | 2,31 | 2,16 | 2,19 | -0,45% | 72.146,00 |
| 18.06.2025 | 2,18 | 2,27 | 2,16 | 2,20 | -0,45% | 48.243,00 |
| 17.06.2025 | 2,22 | 2,23 | 2,17 | 2,21 | -0,45% | 56.874,00 |
| 16.06.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 1,83% | 39.834,00 |
| 13.06.2025 | 2,18 | 2,18 | 2,16 | 2,18 | 0,00% | 46.655,00 |
| 12.06.2025 | 2,17 | 2,23 | 2,17 | 2,18 | -0,91% | 23.354,00 |
| 11.06.2025 | 2,26 | 2,26 | 2,17 | 2,20 | 1,38% | 40.617,00 |
| 10.06.2025 | 2,18 | 2,24 | 2,16 | 2,17 | -1,36% | 40.557,00 |
| 09.06.2025 | 2,25 | 2,25 | 2,14 | 2,20 | -0,45% | 48.930,00 |
| 06.06.2025 | 2,21 | 2,24 | 2,08 | 2,21 | 1,84% | 61.978,00 |
| 05.06.2025 | 2,10 | 2,19 | 2,07 | 2,17 | 5,85% | 73.168,00 |
| 04.06.2025 | 2,17 | 2,23 | 2,05 | 2,05 | -5,53% | 95.971,00 |
| 03.06.2025 | 2,16 | 2,20 | 2,02 | 2,17 | 0,46% | 115.251,00 |
| 02.06.2025 | 2,28 | 2,28 | 2,05 | 2,16 | 0,93% | 61.929,00 |
| 30.05.2025 | 2,10 | 2,16 | 2,10 | 2,14 | -0,93% | 29.508,00 |
| 29.05.2025 | 2,06 | 2,17 | 2,01 | 2,16 | 6,40% | 165.006,00 |
| 28.05.2025 | 2,02 | 2,09 | 2,00 | 2,03 | 2,01% | 164.870,00 |
| 27.05.2025 | 2,11 | 2,19 | 1,99 | 1,99 | -6,57% | 109.365,00 |
| 23.05.2025 | 2,21 | 2,21 | 2,10 | 2,13 | -3,62% | 137.239,00 |
| 22.05.2025 | 2,05 | 2,21 | 1,96 | 2,21 | 6,76% | 289.402,00 |