23,351$
0,57%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,36 | 23,40 | 23,31 | 23,35 | 0,57% | - |
| 05.06.2025 | 23,39 | 23,51 | 23,22 | 23,22 | 1,18% | - |
| 04.06.2025 | 23,01 | 23,01 | 22,78 | 22,95 | 0,38% | - |
| 03.06.2025 | 22,77 | 22,91 | 22,77 | 22,86 | -0,98% | - |
| 02.06.2025 | 23,03 | 23,19 | 22,92 | 23,09 | 0,26% | - |
| 30.05.2025 | 23,11 | 23,11 | 22,83 | 23,03 | -3,53% | - |
| 29.05.2025 | 24,06 | 24,06 | 23,73 | 23,87 | 2,36% | - |
| 28.05.2025 | 23,39 | 23,55 | 23,25 | 23,32 | -2,31% | - |
| 27.05.2025 | 23,85 | 23,92 | 23,73 | 23,87 | -1,33% | - |
| 23.05.2025 | 24,23 | 24,31 | 24,14 | 24,19 | -2,04% | - |
| 22.05.2025 | 24,60 | 24,70 | 24,47 | 24,70 | -3,58% | - |
| 21.05.2025 | 26,05 | 26,05 | 25,60 | 25,61 | -0,03% | - |
| 20.05.2025 | 25,95 | 26,02 | 25,46 | 25,62 | 0,06% | - |
| 19.05.2025 | 25,74 | 25,78 | 25,49 | 25,61 | 1,67% | - |
| 16.05.2025 | 25,21 | 25,27 | 24,82 | 25,18 | 0,14% | - |
| 15.05.2025 | 25,49 | 25,49 | 24,97 | 25,15 | -2,57% | - |
| 14.05.2025 | 25,83 | 25,90 | 25,74 | 25,81 | -0,96% | - |
| 13.05.2025 | 25,66 | 26,06 | 25,66 | 26,06 | -0,04% | - |
| 12.05.2025 | 26,41 | 26,41 | 25,91 | 26,07 | 8,87% | - |
| 09.05.2025 | 24,09 | 24,09 | 23,77 | 23,95 | 2,11% | - |
| 08.05.2025 | 23,59 | 23,59 | 23,33 | 23,45 | 0,12% | - |
| 07.05.2025 | 23,51 | 23,68 | 23,43 | 23,43 | -3,22% | - |
| 06.05.2025 | 24,56 | 24,56 | 23,98 | 24,20 | 0,44% | - |
| 05.05.2025 | 24,04 | 24,11 | 23,94 | 24,10 | 0,94% | - |
| 02.05.2025 | 23,93 | 23,96 | 23,77 | 23,87 | 3,74% | - |
| 30.04.2025 | 23,14 | 23,18 | 22,84 | 23,01 | 0,90% | - |
| 29.04.2025 | 22,71 | 22,87 | 22,65 | 22,81 | 0,66% | - |
| 28.04.2025 | 22,58 | 22,67 | 22,53 | 22,66 | -1,24% | - |
| 25.04.2025 | 23,00 | 23,00 | 22,80 | 22,94 | 2,60% | - |
| 24.04.2025 | 22,22 | 22,40 | 22,05 | 22,36 | 1,76% | - |
| 23.04.2025 | 22,45 | 22,45 | 21,90 | 21,98 | 2,21% | - |
| 22.04.2025 | 21,32 | 21,52 | 21,20 | 21,50 | 4,87% | - |
| 17.04.2025 | 20,96 | 20,96 | 20,50 | 20,50 | 1,74% | - |
| 16.04.2025 | 20,72 | 20,72 | 20,11 | 20,15 | -4,78% | - |
| 15.04.2025 | 21,53 | 21,54 | 21,15 | 21,16 | -0,70% | - |
| 14.04.2025 | 21,53 | 21,53 | 21,30 | 21,31 | 3,30% | - |
| 11.04.2025 | 20,91 | 20,91 | 20,40 | 20,63 | 2,64% | - |
| 10.04.2025 | 20,77 | 20,77 | 19,89 | 20,10 | 0,48% | - |
| 09.04.2025 | 19,39 | 20,02 | 19,03 | 20,00 | 4,53% | - |
| 08.04.2025 | 19,66 | 19,92 | 19,14 | 19,14 | -5,13% | - |
| 07.04.2025 | 21,62 | 21,62 | 19,75 | 20,17 | -14,90% | - |
| 04.04.2025 | 24,80 | 26,00 | 23,66 | 23,70 | -6,12% | - |
| 03.04.2025 | 25,41 | 25,48 | 25,17 | 25,25 | -7,30% | - |
| 02.04.2025 | 27,81 | 27,81 | 27,24 | 27,24 | -0,19% | - |
| 01.04.2025 | 27,56 | 27,56 | 27,16 | 27,29 | 0,76% | - |
| 31.03.2025 | 27,17 | 27,17 | 26,89 | 27,08 | -2,10% | - |
| 28.03.2025 | 28,07 | 28,21 | 27,62 | 27,67 | -6,23% | - |
| 27.03.2025 | 29,38 | 29,70 | 29,35 | 29,50 | 0,49% | - |
| 26.03.2025 | 29,53 | 29,58 | 29,24 | 29,36 | 0,31% | - |
| 25.03.2025 | 29,36 | 29,36 | 29,17 | 29,27 | -0,12% | - |
| 24.03.2025 | 29,52 | 29,67 | 29,25 | 29,30 | 1,43% | - |
| 21.03.2025 | 29,71 | 29,71 | 28,85 | 28,89 | -2,68% | - |
| 20.03.2025 | 30,20 | 30,20 | 29,66 | 29,69 | -2,81% | - |
| 19.03.2025 | 31,04 | 31,10 | 30,51 | 30,54 | 0,22% | - |
| 18.03.2025 | 30,72 | 30,94 | 30,22 | 30,48 | -0,85% | - |
| 17.03.2025 | 29,98 | 30,84 | 29,98 | 30,74 | 2,16% | - |
| 14.03.2025 | 30,01 | 30,16 | 30,01 | 30,09 | 1,61% | - |
| 13.03.2025 | 29,61 | 29,69 | 29,43 | 29,61 | -0,93% | - |
| 12.03.2025 | 30,24 | 30,24 | 29,76 | 29,89 | -6,78% | - |
| 11.03.2025 | 32,47 | 32,55 | 32,03 | 32,06 | 1,85% | - |
| 10.03.2025 | 31,87 | 31,87 | 31,48 | 31,48 | -3,06% | - |
| 07.03.2025 | 32,76 | 32,77 | 32,27 | 32,47 | 2,13% | - |
| 06.03.2025 | 32,03 | 32,10 | 31,76 | 31,80 | 2,25% | - |
| 05.03.2025 | 31,15 | 31,15 | 30,69 | 31,10 | 4,64% | - |
| 04.03.2025 | 29,80 | 29,95 | 29,20 | 29,72 | 2,58% | - |
| 03.03.2025 | 29,21 | 29,50 | 28,97 | 28,97 | -2,97% | - |
| 28.02.2025 | 29,56 | 30,04 | 29,56 | 29,86 | -5,61% | - |
| 27.02.2025 | 31,99 | 31,99 | 31,51 | 31,63 | -2,69% | - |
| 26.02.2025 | 32,40 | 32,51 | 32,40 | 32,51 | -2,04% | - |
| 25.02.2025 | 33,03 | 33,29 | 33,03 | 33,19 | 0,46% | - |
| 24.02.2025 | 33,30 | 33,30 | 32,99 | 33,03 | -4,80% | - |
| 21.02.2025 | 34,17 | 34,92 | 34,17 | 34,70 | 12,99% | - |
| 20.02.2025 | 30,45 | 30,94 | 30,45 | 30,71 | -3,89% | - |
| 19.02.2025 | 32,14 | 32,14 | 31,93 | 31,95 | 0,48% | - |
| 18.02.2025 | 32,03 | 32,37 | 31,78 | 31,80 | -1,29% | - |
| 17.02.2025 | 32,17 | 32,21 | 32,17 | 32,21 | 0,23% | - |
| 14.02.2025 | 32,95 | 32,95 | 32,14 | 32,14 | 2,77% | - |
| 13.02.2025 | 31,39 | 31,45 | 30,99 | 31,27 | -4,91% | - |
| 12.02.2025 | 32,90 | 32,90 | 32,60 | 32,89 | 5,12% | - |
| 11.02.2025 | 31,06 | 31,34 | 31,06 | 31,29 | 0,35% | - |
| 10.02.2025 | 31,07 | 31,26 | 31,07 | 31,18 | -0,09% | - |
| 07.02.2025 | 31,50 | 31,57 | 31,15 | 31,21 | 6,26% | - |
| 06.02.2025 | 29,34 | 29,51 | 29,34 | 29,37 | 5,13% | - |
| 05.02.2025 | 27,94 | 27,99 | 27,79 | 27,93 | 3,11% | - |
| 04.02.2025 | 26,84 | 27,13 | 26,83 | 27,09 | 6,58% | - |
| 03.02.2025 | 25,65 | 25,65 | 25,19 | 25,42 | 5,19% | - |
| 31.01.2025 | 24,17 | 24,37 | 24,16 | 24,16 | -0,68% | - |
| 30.01.2025 | 24,16 | 24,33 | 24,16 | 24,33 | 1,13% | - |
| 29.01.2025 | 24,11 | 24,19 | 24,06 | 24,06 | 0,52% | - |
| 28.01.2025 | 24,19 | 24,23 | 23,89 | 23,94 | -2,06% | - |
| 27.01.2025 | 24,51 | 24,59 | 24,43 | 24,44 | -0,04% | - |
| 24.01.2025 | 24,23 | 24,50 | 24,23 | 24,45 | 2,45% | - |
| 23.01.2025 | 23,95 | 23,95 | 23,68 | 23,87 | 0,07% | - |
| 22.01.2025 | 23,76 | 23,91 | 23,76 | 23,85 | -0,98% | - |
| 21.01.2025 | 24,16 | 24,20 | 24,00 | 24,09 | 0,57% | - |
| 17.01.2025 | 24,00 | 24,14 | 23,95 | 23,95 | 0,67% | - |
| 16.01.2025 | 24,24 | 24,24 | 23,79 | 23,79 | 0,00% | - |
| 15.01.2025 | 23,84 | 23,84 | 23,76 | 23,79 | -0,20% | - |
| 14.01.2025 | 24,01 | 24,05 | 23,78 | 23,84 | -0,23% | - |
| 13.01.2025 | 24,20 | 24,22 | 23,80 | 23,89 | 0,24% | - |