1,090$
0,93%
Echtzeit-Aktienkurs Lotus Technology Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Lotus Technology Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 1,09 | 1,09 | 1,04 | 1,08 | 0,00% | 76.050,00 |
| 23.06.2026 | 1,12 | 1,14 | 1,08 | 1,08 | -5,26% | 158.034,00 |
| 22.06.2026 | 1,17 | 1,25 | 1,10 | 1,14 | -0,87% | 78.807,00 |
| 18.06.2026 | 1,27 | 1,27 | 1,11 | 1,15 | -1,71% | 105.357,00 |
| 17.06.2026 | 1,26 | 1,26 | 1,17 | 1,17 | -1,27% | 19.026,00 |
| 16.06.2026 | 1,18 | 1,19 | 1,16 | 1,19 | -2,07% | 16.735,00 |
| 15.06.2026 | 1,20 | 1,31 | 1,20 | 1,21 | 1,68% | 15.263,00 |
| 12.06.2026 | 1,24 | 1,24 | 1,19 | 1,19 | -4,03% | 18.400,00 |
| 11.06.2026 | 1,21 | 1,24 | 1,18 | 1,24 | 4,20% | 26.285,00 |
| 10.06.2026 | 1,15 | 1,22 | 1,15 | 1,19 | 1,71% | 48.306,00 |
| 09.06.2026 | 1,20 | 1,20 | 1,11 | 1,17 | -0,85% | 73.673,00 |
| 08.06.2026 | 1,26 | 1,31 | 1,16 | 1,18 | -2,48% | 135.392,00 |
| 05.06.2026 | 1,27 | 1,28 | 1,21 | 1,21 | -3,97% | 151.049,00 |
| 04.06.2026 | 1,36 | 1,36 | 1,25 | 1,26 | -3,08% | 124.337,00 |
| 03.06.2026 | 1,34 | 1,34 | 1,28 | 1,30 | -1,52% | 40.704,00 |
| 02.06.2026 | 1,35 | 1,36 | 1,31 | 1,32 | -0,75% | 26.412,00 |
| 01.06.2026 | 1,29 | 1,36 | 1,29 | 1,33 | 3,91% | 30.566,00 |
| 29.05.2026 | 1,29 | 1,29 | 1,26 | 1,28 | 0,00% | 19.028,00 |
| 28.05.2026 | 1,28 | 1,30 | 1,25 | 1,28 | -1,54% | 75.931,00 |
| 27.05.2026 | 1,30 | 1,34 | 1,28 | 1,30 | -2,26% | 104.855,00 |
| 26.05.2026 | 1,33 | 1,35 | 1,28 | 1,33 | -1,48% | 84.272,00 |
| 22.05.2026 | 1,37 | 1,37 | 1,30 | 1,35 | -1,46% | 196.776,00 |
| 21.05.2026 | 1,40 | 1,42 | 1,34 | 1,37 | -1,44% | 81.692,00 |
| 20.05.2026 | 1,39 | 1,50 | 1,32 | 1,39 | 0,00% | 223.130,00 |
| 19.05.2026 | 1,37 | 1,41 | 1,34 | 1,39 | 0,72% | 159.537,00 |
| 18.05.2026 | 1,43 | 1,43 | 1,35 | 1,38 | -1,43% | 90.588,00 |
| 15.05.2026 | 1,39 | 1,40 | 1,34 | 1,40 | 0,72% | 62.951,00 |
| 14.05.2026 | 1,40 | 1,43 | 1,32 | 1,39 | -2,80% | 110.251,00 |
| 13.05.2026 | 1,50 | 1,51 | 1,36 | 1,43 | -3,38% | 157.517,00 |
| 12.05.2026 | 1,21 | 1,56 | 1,21 | 1,48 | 27,59% | 645.676,00 |
| 11.05.2026 | 1,18 | 1,19 | 1,15 | 1,16 | -3,33% | 103.389,00 |
| 08.05.2026 | 1,21 | 1,26 | 1,19 | 1,20 | -0,83% | 118.267,00 |
| 07.05.2026 | 1,23 | 1,28 | 1,21 | 1,21 | 0,00% | 45.447,00 |
| 06.05.2026 | 1,18 | 1,22 | 1,18 | 1,21 | 2,11% | 28.638,00 |
| 05.05.2026 | 1,24 | 1,24 | 1,18 | 1,19 | -3,66% | 1.421.735,00 |
| 04.05.2026 | 1,28 | 1,30 | 1,15 | 1,23 | -5,38% | 115.503,00 |
| 01.05.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -0,76% | 31.239,00 |
| 30.04.2026 | 1,28 | 1,31 | 1,28 | 1,31 | 0,77% | 21.899,00 |
| 29.04.2026 | 1,30 | 1,33 | 1,29 | 1,30 | -0,76% | 82.468,00 |
| 28.04.2026 | 1,33 | 1,34 | 1,29 | 1,31 | -1,50% | 24.883,00 |
| 27.04.2026 | 1,34 | 1,34 | 1,31 | 1,33 | 0,00% | 11.771,00 |
| 24.04.2026 | 1,33 | 1,36 | 1,31 | 1,33 | 0,76% | 29.225,00 |
| 23.04.2026 | 1,31 | 1,36 | 1,30 | 1,32 | -2,87% | 133.663,00 |
| 22.04.2026 | 1,37 | 1,38 | 1,32 | 1,36 | 0,67% | 26.571,00 |
| 21.04.2026 | 1,37 | 1,39 | 1,33 | 1,35 | -2,88% | 62.972,00 |
| 20.04.2026 | 1,38 | 1,48 | 1,36 | 1,39 | 2,21% | 57.860,00 |
| 17.04.2026 | 1,38 | 1,40 | 1,30 | 1,36 | -1,45% | 165.514,00 |
| 16.04.2026 | 1,44 | 1,44 | 1,35 | 1,38 | -4,17% | 95.659,00 |
| 15.04.2026 | 1,39 | 1,45 | 1,34 | 1,44 | 6,67% | 105.136,00 |
| 14.04.2026 | 1,39 | 1,40 | 1,28 | 1,35 | -6,25% | 139.620,00 |
| 13.04.2026 | 1,41 | 1,47 | 1,41 | 1,44 | -3,36% | 60.853,00 |
| 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 |