23,120$
0,53%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 23,25 | 23,25 | 22,93 | 23,00 | 0,42% | - |
| 27.01.2026 | 22,86 | 22,90 | 22,74 | 22,90 | 2,06% | - |
| 26.01.2026 | 22,55 | 22,55 | 22,38 | 22,44 | -1,06% | - |
| 23.01.2026 | 22,48 | 22,68 | 22,48 | 22,68 | 1,35% | - |
| 22.01.2026 | 22,29 | 22,48 | 22,29 | 22,38 | 0,26% | - |
| 21.01.2026 | 22,36 | 22,39 | 22,12 | 22,32 | -0,52% | - |
| 20.01.2026 | 22,75 | 22,75 | 22,38 | 22,43 | -2,21% | - |
| 19.01.2026 | 22,83 | 22,94 | 22,69 | 22,94 | 1,71% | - |
| 16.01.2026 | 22,94 | 23,07 | 22,43 | 22,55 | -3,07% | - |
| 15.01.2026 | 23,15 | 23,35 | 23,06 | 23,27 | 1,29% | - |
| 14.01.2026 | 23,20 | 23,23 | 22,85 | 22,97 | 0,22% | - |
| 13.01.2026 | 23,04 | 23,04 | 22,79 | 22,92 | -2,12% | - |
| 12.01.2026 | 23,25 | 23,42 | 23,07 | 23,42 | 2,01% | - |
| 09.01.2026 | 23,84 | 23,84 | 22,81 | 22,96 | 1,30% | - |
| 08.01.2026 | 22,91 | 22,91 | 22,57 | 22,66 | -3,61% | - |
| 07.01.2026 | 24,19 | 24,31 | 23,51 | 23,51 | -2,82% | - |
| 06.01.2026 | 24,24 | 24,24 | 24,17 | 24,20 | -2,18% | - |
| 05.01.2026 | 24,59 | 24,74 | 24,44 | 24,74 | 4,55% | - |
| 29.12.2025 | 23,84 | 23,84 | 23,62 | 23,66 | -1,13% | - |
| 23.12.2025 | 24,20 | 24,20 | 23,89 | 23,93 | 0,72% | - |
| 22.12.2025 | 24,04 | 24,04 | 23,70 | 23,76 | -0,12% | - |
| 19.12.2025 | 24,21 | 24,21 | 23,78 | 23,79 | -1,97% | - |
| 18.12.2025 | 24,32 | 24,32 | 24,14 | 24,26 | -0,20% | - |
| 17.12.2025 | 24,63 | 24,78 | 24,31 | 24,31 | -1,99% | - |
| 16.12.2025 | 24,89 | 24,91 | 24,79 | 24,81 | 1,05% | - |
| 15.12.2025 | 24,43 | 24,58 | 24,43 | 24,55 | 0,04% | - |
| 11.12.2025 | 24,52 | 24,66 | 24,32 | 24,54 | -3,20% | - |
| 10.12.2025 | 25,16 | 25,35 | 25,11 | 25,35 | 0,75% | - |
| 09.12.2025 | 25,24 | 25,25 | 25,09 | 25,16 | -1,28% | - |
| 08.12.2025 | 25,78 | 25,88 | 25,48 | 25,48 | -0,07% | - |
| 04.12.2025 | 25,33 | 25,52 | 25,31 | 25,50 | 0,81% | - |
| 03.12.2025 | 25,69 | 25,69 | 25,27 | 25,30 | -0,62% | - |
| 02.12.2025 | 25,79 | 25,79 | 25,40 | 25,45 | 1,08% | - |
| 01.12.2025 | 25,07 | 25,23 | 25,01 | 25,18 | 0,94% | - |
| 26.11.2025 | 24,96 | 25,09 | 24,89 | 24,95 | -1,24% | - |
| 25.11.2025 | 25,27 | 25,27 | 25,10 | 25,26 | 0,15% | - |
| 24.11.2025 | 25,60 | 25,60 | 25,17 | 25,22 | 4,00% | - |
| 20.11.2025 | 25,28 | 25,35 | 24,25 | 24,25 | -1,20% | - |
| 19.11.2025 | 24,73 | 25,00 | 24,54 | 24,55 | -1,42% | - |
| 18.11.2025 | 24,77 | 25,09 | 24,71 | 24,90 | -2,15% | - |
| 17.11.2025 | 25,74 | 25,94 | 25,41 | 25,45 | -5,88% | - |
| 14.11.2025 | 26,21 | 27,28 | 26,21 | 27,03 | -1,96% | - |
| 13.11.2025 | 28,25 | 28,25 | 27,58 | 27,58 | -2,05% | - |
| 12.11.2025 | 28,59 | 28,59 | 28,14 | 28,15 | 0,01% | - |
| 11.11.2025 | 28,31 | 28,31 | 27,94 | 28,15 | -0,58% | - |
| 10.11.2025 | 28,29 | 28,32 | 28,14 | 28,32 | -2,03% | - |
| 06.11.2025 | 29,33 | 29,44 | 28,73 | 28,90 | -0,50% | - |
| 05.11.2025 | 28,65 | 29,08 | 28,65 | 29,05 | -0,78% | - |
| 04.11.2025 | 29,19 | 29,29 | 28,97 | 29,28 | -0,38% | - |
| 03.11.2025 | 29,30 | 29,54 | 29,28 | 29,39 | -0,97% | - |
| 30.10.2025 | 29,62 | 29,72 | 29,22 | 29,67 | -1,17% | - |
| 29.10.2025 | 29,94 | 30,15 | 29,76 | 30,02 | -0,51% | - |
| 28.10.2025 | 29,72 | 30,18 | 29,63 | 30,18 | 0,07% | - |
| 27.10.2025 | 30,14 | 30,33 | 30,13 | 30,16 | 1,23% | - |
| 24.10.2025 | 29,89 | 29,89 | 29,77 | 29,79 | 1,68% | - |
| 23.10.2025 | 29,33 | 29,44 | 29,16 | 29,30 | 2,26% | - |
| 22.10.2025 | 29,06 | 29,06 | 28,48 | 28,65 | -2,91% | - |
| 21.10.2025 | 30,07 | 30,14 | 29,46 | 29,51 | 0,19% | - |
| 20.10.2025 | 29,24 | 29,45 | 29,24 | 29,45 | -0,47% | - |
| 16.10.2025 | 29,98 | 30,09 | 29,52 | 29,59 | -0,37% | - |
| 15.10.2025 | 30,44 | 30,44 | 29,70 | 29,70 | 0,84% | - |
| 14.10.2025 | 29,74 | 29,74 | 29,32 | 29,46 | -2,47% | - |
| 13.10.2025 | 30,68 | 30,76 | 30,20 | 30,20 | -4,85% | - |
| 09.10.2025 | 31,80 | 32,02 | 31,60 | 31,74 | 4,72% | - |
| 08.10.2025 | 29,87 | 30,31 | 29,87 | 30,31 | 1,48% | - |
| 07.10.2025 | 30,21 | 30,21 | 29,79 | 29,87 | -1,32% | - |
| 06.10.2025 | 29,48 | 30,30 | 29,48 | 30,27 | -0,12% | - |
| 03.10.2025 | 30,25 | 30,43 | 30,16 | 30,30 | 0,27% | - |
| 02.10.2025 | 30,62 | 30,62 | 30,13 | 30,22 | 1,30% | - |
| 01.10.2025 | 30,44 | 30,44 | 29,66 | 29,83 | 0,42% | - |
| 30.09.2025 | 29,79 | 30,12 | 29,71 | 29,71 | 0,04% | - |
| 29.09.2025 | 30,00 | 30,00 | 29,70 | 29,70 | -0,17% | - |
| 25.09.2025 | 29,90 | 30,17 | 29,66 | 29,75 | -3,16% | - |
| 24.09.2025 | 31,15 | 31,23 | 30,71 | 30,72 | 0,41% | - |
| 23.09.2025 | 30,41 | 30,74 | 30,41 | 30,59 | -2,65% | - |
| 22.09.2025 | 31,46 | 31,46 | 31,41 | 31,42 | 2,22% | - |
| 18.09.2025 | 30,64 | 30,74 | 30,64 | 30,74 | 0,12% | - |
| 17.09.2025 | 30,75 | 30,78 | 30,65 | 30,70 | 1,55% | - |
| 16.09.2025 | 30,62 | 30,62 | 30,00 | 30,24 | 1,55% | - |
| 15.09.2025 | 30,09 | 30,10 | 29,61 | 29,77 | -1,22% | - |
| 11.09.2025 | 29,53 | 30,14 | 29,53 | 30,14 | 4,38% | - |
| 10.09.2025 | 28,67 | 28,95 | 28,67 | 28,88 | 3,22% | - |
| 09.09.2025 | 28,03 | 28,03 | 27,87 | 27,98 | 1,59% | - |
| 08.09.2025 | 27,43 | 27,79 | 27,37 | 27,54 | -2,47% | - |
| 05.09.2025 | 28,20 | 28,27 | 28,04 | 28,24 | 3,16% | - |
| 04.09.2025 | 27,96 | 28,01 | 27,11 | 27,37 | -1,76% | - |
| 03.09.2025 | 28,06 | 28,06 | 27,74 | 27,86 | -0,64% | - |
| 02.09.2025 | 28,10 | 28,10 | 27,94 | 28,04 | -2,10% | - |
| 29.08.2025 | 28,82 | 28,82 | 28,28 | 28,64 | -2,01% | - |
| 28.08.2025 | 28,92 | 29,23 | 28,92 | 29,23 | 3,91% | - |
| 27.08.2025 | 28,07 | 28,21 | 27,94 | 28,13 | -1,39% | - |
| 26.08.2025 | 28,87 | 28,87 | 28,51 | 28,52 | 0,80% | - |
| 25.08.2025 | 28,44 | 28,56 | 28,28 | 28,30 | 1,76% | - |
| 22.08.2025 | 27,43 | 27,99 | 27,38 | 27,81 | -1,41% | - |
| 21.08.2025 | 28,70 | 28,70 | 28,21 | 28,21 | -0,24% | - |
| 20.08.2025 | 28,49 | 28,50 | 28,09 | 28,27 | 0,89% | - |
| 19.08.2025 | 28,41 | 28,41 | 27,91 | 28,02 | -1,92% | - |
| 18.08.2025 | 28,95 | 28,95 | 28,57 | 28,57 | 3,47% | - |
| 15.08.2025 | 27,20 | 27,64 | 27,20 | 27,61 | 0,90% | - |
| 14.08.2025 | 27,82 | 27,82 | 27,37 | 27,37 | -7,59% | - |