1,170$
5,03%
Echtzeit-Aktienkurs Lotus Technology Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Lotus Technology Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 1,13 | 1,20 | 1,13 | 1,17 | 5,03% | 10.718,00 |
| 09.03.2026 | 1,09 | 1,16 | 1,08 | 1,11 | 0,36% | 4,00 |
| 06.03.2026 | 1,10 | 1,12 | 1,09 | 1,11 | 2,78% | 4,00 |
| 05.03.2026 | 1,10 | 1,13 | 1,07 | 1,08 | 0,00% | 4,00 |
| 04.03.2026 | 1,07 | 1,13 | 1,05 | 1,08 | 0,93% | 69.016,00 |
| 03.03.2026 | 1,10 | 1,11 | 1,00 | 1,07 | -3,60% | 103.370,00 |
| 02.03.2026 | 1,16 | 1,16 | 1,07 | 1,11 | -3,48% | 74.436,00 |
| 27.02.2026 | 1,15 | 1,17 | 1,14 | 1,15 | 0,00% | 55.153,00 |
| 26.02.2026 | 1,14 | 1,22 | 1,14 | 1,15 | 0,88% | 107.261,00 |
| 25.02.2026 | 1,15 | 1,15 | 1,12 | 1,14 | 0,88% | 18.554,00 |
| 24.02.2026 | 1,09 | 1,13 | 1,09 | 1,13 | 0,89% | 17.748,00 |
| 23.02.2026 | 1,14 | 1,14 | 1,09 | 1,12 | 0,90% | 30.670,00 |
| 20.02.2026 | 1,11 | 1,17 | 1,07 | 1,11 | 1,83% | 25.612,00 |
| 19.02.2026 | 1,08 | 1,10 | 1,07 | 1,09 | -1,80% | 28.671,00 |
| 18.02.2026 | 1,10 | 1,12 | 1,07 | 1,11 | 0,91% | 52.321,00 |
| 17.02.2026 | 1,10 | 1,14 | 1,08 | 1,10 | -0,90% | 61.959,00 |
| 13.02.2026 | 1,13 | 1,18 | 1,10 | 1,11 | 1,83% | 124.352,00 |
| 12.02.2026 | 1,21 | 1,21 | 1,09 | 1,09 | -9,17% | 119.266,00 |
| 11.02.2026 | 1,20 | 1,24 | 1,18 | 1,20 | 1,69% | 91.992,00 |
| 10.02.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 1,72% | 32.490,00 |
| 09.02.2026 | 1,16 | 1,19 | 1,15 | 1,16 | 0,87% | 47.891,00 |
| 06.02.2026 | 1,14 | 1,17 | 1,07 | 1,15 | 3,60% | 157.094,00 |
| 05.02.2026 | 1,19 | 1,19 | 1,10 | 1,11 | -4,31% | 106.086,00 |
| 04.02.2026 | 1,16 | 1,19 | 1,13 | 1,16 | 0,00% | 77.927,00 |
| 03.02.2026 | 1,20 | 1,22 | 1,14 | 1,16 | -2,52% | 139.237,00 |
| 02.02.2026 | 1,26 | 1,26 | 1,19 | 1,19 | -3,25% | 222.709,00 |
| 30.01.2026 | 1,28 | 1,30 | 1,20 | 1,23 | -4,65% | 144.773,00 |
| 29.01.2026 | 1,29 | 1,32 | 1,26 | 1,29 | 0,78% | 114.647,00 |
| 28.01.2026 | 1,35 | 1,43 | 1,27 | 1,28 | -0,78% | 148.424,00 |
| 27.01.2026 | 1,43 | 1,44 | 1,27 | 1,29 | -7,19% | 236.159,00 |
| 26.01.2026 | 1,43 | 1,45 | 1,36 | 1,39 | -2,80% | 446.360,00 |
| 23.01.2026 | 1,54 | 1,54 | 1,36 | 1,43 | -5,30% | 640.547,00 |
| 22.01.2026 | 1,49 | 1,53 | 1,38 | 1,51 | 3,42% | 1.149.350,00 |
| 21.01.2026 | 1,51 | 1,51 | 1,35 | 1,46 | 0,69% | 127.151,00 |
| 20.01.2026 | 1,50 | 1,52 | 1,36 | 1,45 | -0,68% | 662.496,00 |
| 16.01.2026 | 1,37 | 1,55 | 1,37 | 1,46 | 2,82% | 185.381,00 |
| 15.01.2026 | 1,44 | 1,47 | 1,41 | 1,42 | -0,70% | 58.403,00 |
| 14.01.2026 | 1,37 | 1,45 | 1,37 | 1,43 | 0,70% | 72.823,00 |
| 13.01.2026 | 1,36 | 1,45 | 1,35 | 1,42 | 0,71% | 169.929,00 |
| 12.01.2026 | 1,30 | 1,41 | 1,30 | 1,41 | 7,63% | 151.356,00 |
| 09.01.2026 | 1,32 | 1,34 | 1,31 | 1,31 | -0,76% | 12.997,00 |
| 08.01.2026 | 1,31 | 1,34 | 1,27 | 1,32 | -2,22% | 21.573,00 |
| 07.01.2026 | 1,49 | 1,50 | 1,27 | 1,35 | -6,25% | 338.185,00 |
| 06.01.2026 | 1,51 | 1,55 | 1,38 | 1,44 | -4,00% | 640.707,00 |
| 05.01.2026 | 1,41 | 1,55 | 1,41 | 1,50 | 5,63% | 90.974,00 |