2,230$
4,69%
Echtzeit-Aktienkurs Lotus Technology Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Lotus Technology Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 2,25 | 2,30 | 2,01 | 2,07 | -8,81% | 431.542,00 |
| 20.05.2025 | 2,20 | 2,30 | 2,15 | 2,27 | 3,65% | 247.429,00 |
| 19.05.2025 | 2,23 | 2,37 | 2,15 | 2,19 | -1,79% | 349.274,00 |
| 16.05.2025 | 2,27 | 2,33 | 2,19 | 2,23 | -1,33% | 71.365,00 |
| 15.05.2025 | 2,15 | 2,29 | 2,01 | 2,26 | 4,63% | 267.082,00 |
| 14.05.2025 | 2,24 | 2,24 | 2,11 | 2,16 | 0,93% | 72.692,00 |
| 13.05.2025 | 2,09 | 2,24 | 2,07 | 2,14 | 2,39% | 187.297,00 |
| 12.05.2025 | 2,08 | 2,12 | 2,00 | 2,09 | 4,50% | 116.811,00 |
| 09.05.2025 | 1,98 | 2,04 | 1,91 | 2,00 | 2,04% | 108.542,00 |
| 08.05.2025 | 1,91 | 1,97 | 1,85 | 1,96 | 6,52% | 81.659,00 |
| 07.05.2025 | 1,90 | 1,94 | 1,75 | 1,84 | -1,60% | 50.468,00 |
| 06.05.2025 | 2,00 | 2,03 | 1,85 | 1,87 | -3,61% | 82.895,00 |
| 05.05.2025 | 2,02 | 2,05 | 1,87 | 1,94 | -3,96% | 183.623,00 |
| 02.05.2025 | 1,87 | 2,10 | 1,84 | 2,02 | 8,02% | 322.140,00 |
| 01.05.2025 | 1,63 | 2,06 | 1,63 | 1,87 | 14,72% | 288.234,00 |
| 30.04.2025 | 1,52 | 1,67 | 1,51 | 1,63 | 5,16% | 120.287,00 |
| 29.04.2025 | 1,47 | 1,58 | 1,41 | 1,55 | 9,93% | 177.315,00 |
| 28.04.2025 | 1,38 | 1,48 | 1,34 | 1,41 | 6,50% | 65.337,00 |
| 25.04.2025 | 1,39 | 1,40 | 1,30 | 1,32 | -1,19% | 104.622,00 |
| 24.04.2025 | 1,30 | 1,38 | 1,30 | 1,34 | 2,29% | 70.092,00 |
| 23.04.2025 | 1,23 | 1,48 | 1,23 | 1,31 | 1,55% | 225.583,00 |
| 22.04.2025 | 1,30 | 1,36 | 1,25 | 1,29 | 0,78% | 60.005,00 |
| 21.04.2025 | 1,33 | 1,33 | 1,23 | 1,28 | -2,29% | 59.248,00 |
| 17.04.2025 | 1,39 | 1,39 | 1,28 | 1,31 | 2,34% | 80.623,00 |
| 16.04.2025 | 1,45 | 1,47 | 1,20 | 1,28 | -3,32% | 150.628,00 |
| 15.04.2025 | 1,32 | 1,40 | 1,29 | 1,32 | -2,65% | 72.333,00 |
| 14.04.2025 | 1,16 | 1,38 | 1,16 | 1,36 | 15,25% | 414.145,00 |
| 11.04.2025 | 1,17 | 1,26 | 1,11 | 1,18 | 0,85% | 106.947,00 |
| 10.04.2025 | 1,19 | 1,30 | 1,15 | 1,17 | -7,87% | 129.814,00 |
| 09.04.2025 | 1,08 | 1,33 | 1,08 | 1,27 | 8,55% | 328.546,00 |
| 08.04.2025 | 1,12 | 1,21 | 1,12 | 1,17 | 4,46% | 124.700,00 |
| 07.04.2025 | 1,32 | 1,37 | 1,06 | 1,12 | -19,13% | 492.014,00 |
| 04.04.2025 | 1,20 | 1,50 | 1,19 | 1,39 | 5,73% | 210.071,00 |
| 03.04.2025 | 1,52 | 1,52 | 1,29 | 1,31 | -17,09% | 225.006,00 |
| 02.04.2025 | 1,57 | 1,64 | 1,55 | 1,58 | -0,62% | 57.224,00 |
| 01.04.2025 | 1,59 | 1,68 | 1,58 | 1,59 | -0,63% | 64.295,00 |
| 31.03.2025 | 1,72 | 1,80 | 1,60 | 1,60 | -11,11% | 136.476,00 |
| 28.03.2025 | 1,78 | 1,85 | 1,71 | 1,80 | -2,70% | 115.678,00 |
| 27.03.2025 | 2,00 | 2,06 | 1,81 | 1,85 | -8,87% | 188.375,00 |
| 26.03.2025 | 2,01 | 2,14 | 2,00 | 2,03 | -0,49% | 76.330,00 |
| 25.03.2025 | 2,13 | 2,19 | 1,97 | 2,04 | -6,85% | 382.381,00 |
| 24.03.2025 | 1,60 | 2,42 | 1,56 | 2,19 | 38,61% | 3.582.471,00 |
| 21.03.2025 | 1,42 | 1,68 | 1,42 | 1,58 | 5,33% | 142.028,00 |
| 20.03.2025 | 1,53 | 1,53 | 1,44 | 1,50 | -0,66% | 79.383,00 |
| 19.03.2025 | 1,57 | 1,61 | 1,47 | 1,51 | -3,82% | 231.139,00 |
| 18.03.2025 | 1,55 | 1,57 | 1,54 | 1,57 | 1,95% | 60.254,00 |
| 17.03.2025 | 1,51 | 1,56 | 1,42 | 1,54 | -4,35% | 134.423,00 |
| 14.03.2025 | 1,65 | 1,67 | 1,56 | 1,61 | -1,83% | 130.845,00 |
| 13.03.2025 | 1,54 | 1,66 | 1,50 | 1,64 | 5,81% | 155.446,00 |
| 12.03.2025 | 1,50 | 1,67 | 1,50 | 1,55 | 3,33% | 213.649,00 |
| 11.03.2025 | 1,50 | 1,57 | 1,45 | 1,50 | -1,32% | 106.976,00 |
| 10.03.2025 | 1,69 | 1,70 | 1,48 | 1,52 | -6,46% | 221.288,00 |
| 07.03.2025 | 1,80 | 1,80 | 1,59 | 1,63 | -8,19% | 311.601,00 |
| 06.03.2025 | 1,78 | 1,86 | 1,74 | 1,77 | -2,21% | 102.283,00 |
| 05.03.2025 | 1,90 | 1,91 | 1,71 | 1,81 | -2,69% | 107.535,00 |
| 04.03.2025 | 1,97 | 1,99 | 1,80 | 1,86 | -5,58% | 120.556,00 |
| 03.03.2025 | 2,20 | 2,23 | 1,96 | 1,97 | -7,51% | 100.283,00 |
| 28.02.2025 | 2,27 | 2,30 | 2,00 | 2,13 | -4,48% | 80.315,00 |
| 27.02.2025 | 2,40 | 2,48 | 2,20 | 2,23 | -6,30% | 112.140,00 |
| 26.02.2025 | 2,29 | 2,42 | 2,29 | 2,38 | 1,28% | 126.658,00 |
| 25.02.2025 | 2,41 | 2,62 | 2,27 | 2,35 | -2,08% | 147.066,00 |
| 24.02.2025 | 2,57 | 2,57 | 2,37 | 2,40 | -6,61% | 146.628,00 |
| 21.02.2025 | 2,61 | 2,78 | 2,50 | 2,57 | -0,77% | 126.018,00 |
| 20.02.2025 | 2,67 | 2,83 | 2,56 | 2,59 | -2,45% | 157.202,00 |
| 19.02.2025 | 2,99 | 3,13 | 2,65 | 2,66 | -12,09% | 253.145,00 |
| 18.02.2025 | 2,64 | 3,57 | 2,64 | 3,02 | 18,43% | 540.006,00 |
| 14.02.2025 | 2,39 | 2,57 | 2,38 | 2,55 | 6,69% | 128.403,00 |
| 13.02.2025 | 2,39 | 2,47 | 2,31 | 2,39 | 6,70% | 141.921,00 |
| 12.02.2025 | 2,61 | 2,62 | 2,21 | 2,24 | -10,04% | 241.100,00 |
| 11.02.2025 | 2,48 | 2,51 | 2,36 | 2,49 | 1,22% | 62.247,00 |
| 10.02.2025 | 2,63 | 2,68 | 2,42 | 2,46 | -6,46% | 104.252,00 |