1,060$
-4,93%
Echtzeit-Aktienkurs Lotus Technology Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Lotus Technology Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,12 | 1,12 | 1,02 | 1,03 | -7,21% | 502.855,00 |
| 08.09.2026 | 1,15 | 1,17 | 1,06 | 1,11 | -3,48% | 736.818,00 |
| 04.09.2026 | 1,16 | 1,18 | 1,13 | 1,15 | -0,86% | 148.745,00 |
| 03.09.2026 | 1,19 | 1,20 | 1,15 | 1,16 | -2,52% | 1.516.849,00 |
| 02.09.2026 | 1,22 | 1,23 | 1,16 | 1,19 | -1,65% | 315.963,00 |
| 01.09.2026 | 1,17 | 1,23 | 1,15 | 1,21 | 5,22% | 311.555,00 |
| 31.08.2026 | 1,23 | 1,30 | 1,14 | 1,15 | -7,26% | 1.048.107,00 |
| 28.08.2026 | 1,27 | 1,32 | 1,21 | 1,24 | -0,80% | 1.098.956,00 |
| 27.08.2026 | 1,28 | 1,42 | 1,22 | 1,25 | 5,04% | 1.327.003,00 |
| 26.08.2026 | 1,14 | 1,23 | 1,14 | 1,19 | 3,48% | 570.806,00 |
| 25.08.2026 | 1,14 | 1,18 | 1,12 | 1,15 | 0,88% | 1.073.770,00 |
| 24.08.2026 | 1,14 | 1,17 | 1,11 | 1,14 | 2,70% | 999.380,00 |
| 21.08.2026 | 1,06 | 1,16 | 1,04 | 1,11 | 2,78% | 975.475,00 |
| 20.08.2026 | 1,03 | 1,10 | 1,01 | 1,08 | 3,85% | 290.921,00 |
| 19.08.2026 | 1,02 | 1,08 | 0,99 | 1,04 | 0,97% | 499.860,00 |
| 18.08.2026 | 1,07 | 1,10 | 1,02 | 1,03 | -5,50% | 336.613,00 |
| 17.08.2026 | 1,08 | 1,12 | 1,04 | 1,09 | 3,81% | 211.796,00 |
| 14.08.2026 | 0,96 | 1,10 | 0,95 | 1,05 | 10,47% | 314.596,00 |
| 13.08.2026 | 0,94 | 0,97 | 0,90 | 0,95 | 2,22% | 278.866,00 |
| 12.08.2026 | 0,87 | 0,98 | 0,87 | 0,93 | 4,49% | 355.449,00 |
| 11.08.2026 | 0,86 | 0,92 | 0,86 | 0,89 | 3,48% | 202.105,00 |
| 10.08.2026 | 0,95 | 0,97 | 0,86 | 0,86 | -9,47% | 125.304,00 |
| 07.08.2026 | 0,90 | 0,99 | 0,89 | 0,95 | 2,98% | 84.895,00 |
| 06.08.2026 | 0,95 | 1,02 | 0,88 | 0,92 | 0,27% | 170.881,00 |
| 05.08.2026 | 0,91 | 0,99 | 0,89 | 0,92 | 3,90% | 171.077,00 |
| 04.08.2026 | 0,87 | 0,90 | 0,86 | 0,89 | 4,19% | 49.524,00 |
| 03.08.2026 | 0,84 | 0,87 | 0,82 | 0,85 | 2,52% | 29.874,00 |
| 31.07.2026 | 0,84 | 0,90 | 0,81 | 0,83 | -1,32% | 89.937,00 |
| 30.07.2026 | 0,85 | 0,91 | 0,84 | 0,84 | -2,72% | 57.588,00 |
| 29.07.2026 | 0,87 | 0,95 | 0,84 | 0,86 | -2,96% | 53.705,00 |
| 28.07.2026 | 0,87 | 0,92 | 0,87 | 0,89 | 2,69% | 43.405,00 |
| 27.07.2026 | 0,93 | 0,95 | 0,86 | 0,87 | -0,85% | 68.480,00 |
| 24.07.2026 | 0,93 | 1,00 | 0,87 | 0,87 | -3,66% | 75.085,00 |
| 23.07.2026 | 0,90 | 0,97 | 0,89 | 0,91 | 2,15% | 85.105,00 |
| 22.07.2026 | 0,89 | 0,95 | 0,89 | 0,89 | -1,60% | 58.266,00 |
| 21.07.2026 | 0,95 | 0,95 | 0,86 | 0,90 | 0,23% | 150.599,00 |
| 20.07.2026 | 1,03 | 1,03 | 0,90 | 0,90 | -11,73% | 212.674,00 |
| 17.07.2026 | 1,03 | 1,06 | 1,02 | 1,02 | -3,32% | 18.835,00 |
| 16.07.2026 | 1,02 | 1,10 | 1,02 | 1,06 | 1,44% | 56.109,00 |
| 15.07.2026 | 1,05 | 1,06 | 1,03 | 1,04 | 1,96% | 75.754,00 |
| 14.07.2026 | 1,10 | 1,10 | 1,02 | 1,02 | -7,27% | 120.136,00 |
| 13.07.2026 | 1,15 | 1,15 | 1,08 | 1,10 | -3,93% | 72.768,00 |
| 10.07.2026 | 1,18 | 1,20 | 1,12 | 1,15 | -1,29% | 78.983,00 |
| 09.07.2026 | 1,23 | 1,24 | 1,15 | 1,16 | -5,69% | 120.366,00 |
| 08.07.2026 | 1,27 | 1,27 | 1,20 | 1,23 | -2,38% | 146.423,00 |
| 07.07.2026 | 1,25 | 1,28 | 1,17 | 1,26 | 0,80% | 137.247,00 |
| 06.07.2026 | 1,15 | 1,26 | 1,15 | 1,25 | 6,84% | 186.830,00 |
| 02.07.2026 | 1,20 | 1,22 | 1,15 | 1,17 | -2,50% | 79.574,00 |
| 01.07.2026 | 1,12 | 1,26 | 1,12 | 1,20 | 2,56% | 75.473,00 |
| 30.06.2026 | 1,14 | 1,22 | 1,12 | 1,17 | 2,63% | 37.563,00 |
| 29.06.2026 | 1,07 | 1,23 | 1,02 | 1,14 | 3,64% | 225.454,00 |
| 26.06.2026 | 1,06 | 1,31 | 1,00 | 1,10 | 2,80% | 237.165,00 |
| 25.06.2026 | 1,09 | 1,11 | 1,07 | 1,07 | -0,93% | 57.495,00 |
| 24.06.2026 | 1,09 | 1,09 | 1,04 | 1,08 | 0,00% | 76.061,00 |
| 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 |