1,490$
2,05%
Echtzeit-Aktienkurs Lotus Technology Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Lotus Technology Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 1,51 | 1,62 | 1,35 | 1,49 | 2,05% | 498.192,00 |
| 09.04.2026 | 1,28 | 1,47 | 1,28 | 1,46 | 15,87% | 149.292,00 |
| 08.04.2026 | 1,25 | 1,32 | 1,21 | 1,26 | 5,00% | 99.542,00 |
| 07.04.2026 | 1,16 | 1,22 | 1,10 | 1,20 | 6,19% | 132.920,00 |
| 06.04.2026 | 1,13 | 1,15 | 1,09 | 1,13 | 0,00% | 75.889,00 |
| 02.04.2026 | 1,14 | 1,16 | 1,10 | 1,13 | -3,42% | 39.727,00 |
| 01.04.2026 | 1,19 | 1,20 | 1,13 | 1,17 | 1,74% | 34.263,00 |
| 31.03.2026 | 1,14 | 1,15 | 1,10 | 1,15 | 5,50% | 33.312,00 |
| 30.03.2026 | 1,12 | 1,14 | 1,09 | 1,09 | -0,91% | 76.701,00 |
| 27.03.2026 | 1,21 | 1,21 | 1,09 | 1,10 | -5,17% | 42.379,00 |
| 26.03.2026 | 1,19 | 1,21 | 1,13 | 1,16 | -1,28% | 64.299,00 |
| 25.03.2026 | 1,10 | 1,25 | 1,10 | 1,18 | 5,86% | 112.142,00 |
| 24.03.2026 | 1,18 | 1,18 | 1,08 | 1,11 | 2,78% | 66.004,00 |
| 23.03.2026 | 1,08 | 1,10 | 1,08 | 1,08 | 0,00% | 41.889,00 |
| 20.03.2026 | 1,09 | 1,11 | 1,08 | 1,08 | -0,92% | 24.222,00 |
| 19.03.2026 | 1,09 | 1,10 | 1,06 | 1,09 | 0,00% | 26.633,00 |
| 18.03.2026 | 1,09 | 1,12 | 1,08 | 1,09 | -1,80% | 26.645,00 |
| 17.03.2026 | 1,18 | 1,18 | 1,08 | 1,11 | 0,91% | 50.566,00 |
| 16.03.2026 | 1,13 | 1,13 | 1,08 | 1,10 | -2,65% | 42.730,00 |
| 13.03.2026 | 1,20 | 1,20 | 1,11 | 1,13 | -2,59% | 47.821,00 |
| 12.03.2026 | 1,20 | 1,20 | 1,14 | 1,16 | -2,52% | 19.599,00 |
| 11.03.2026 | 1,21 | 1,24 | 1,16 | 1,19 | 0,00% | 63.025,00 |
| 10.03.2026 | 1,13 | 1,21 | 1,13 | 1,19 | 6,25% | 136.072,00 |
| 09.03.2026 | 1,09 | 1,16 | 1,08 | 1,12 | 0,90% | 65.122,00 |
| 06.03.2026 | 1,10 | 1,12 | 1,09 | 1,11 | 2,78% | 44.317,00 |
| 05.03.2026 | 1,10 | 1,13 | 1,07 | 1,08 | 0,00% | 61.103,00 |
| 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 |
| 02.01.2026 | 1,44 | 1,47 | 1,35 | 1,42 | 0,71% | 39.592,00 |
| 31.12.2025 | 1,44 | 1,44 | 1,31 | 1,41 | -2,08% | 98.600,00 |
| 30.12.2025 | 1,36 | 1,47 | 1,36 | 1,44 | 3,60% | 230.984,00 |
| 29.12.2025 | 1,30 | 1,39 | 1,30 | 1,39 | 6,11% | 211.021,00 |
| 26.12.2025 | 1,33 | 1,35 | 1,27 | 1,31 | -0,76% | 32.320,00 |
| 24.12.2025 | 1,30 | 1,34 | 1,30 | 1,32 | 0,00% | 8.766,00 |
| 23.12.2025 | 1,33 | 1,34 | 1,26 | 1,32 | -2,94% | 75.850,00 |
| 22.12.2025 | 1,33 | 1,39 | 1,33 | 1,36 | 1,49% | 14.846,00 |
| 19.12.2025 | 1,38 | 1,39 | 1,31 | 1,34 | -3,60% | 85.760,00 |
| 18.12.2025 | 1,39 | 1,42 | 1,38 | 1,39 | 0,72% | 14.254,00 |
| 17.12.2025 | 1,42 | 1,42 | 1,37 | 1,38 | -1,08% | 15.835,00 |
| 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% | 93.025,00 |
| 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 | -1,85% | 68.668,00 |
| 08.12.2025 | 1,39 | 1,41 | 1,32 | 1,36 | -1,09% | 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 |