27,479$
0,70%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.01.2025 | 24,05 | 24,16 | 23,78 | 23,84 | -2,49% | - |
| 08.01.2025 | 24,46 | 24,67 | 24,41 | 24,44 | -1,99% | - |
| 07.01.2025 | 24,90 | 25,05 | 24,90 | 24,94 | -2,01% | - |
| 06.01.2025 | 25,74 | 25,89 | 25,45 | 25,45 | 0,57% | - |
| 03.01.2025 | 25,53 | 25,54 | 25,31 | 25,31 | 0,70% | - |
| 02.01.2025 | 25,36 | 25,38 | 25,03 | 25,13 | -6,84% | - |
| 27.12.2024 | 26,95 | 27,22 | 26,95 | 26,98 | 10,77% | - |
| 23.12.2024 | 24,61 | 24,61 | 24,21 | 24,36 | -0,30% | - |
| 20.12.2024 | 24,16 | 24,68 | 24,16 | 24,43 | 2,02% | - |
| 19.12.2024 | 24,01 | 24,01 | 23,77 | 23,95 | 0,89% | - |
| 18.12.2024 | 24,18 | 24,18 | 23,73 | 23,73 | 0,50% | - |
| 17.12.2024 | 23,51 | 23,63 | 23,44 | 23,62 | 0,35% | - |
| 16.12.2024 | 23,83 | 23,83 | 23,51 | 23,54 | 0,56% | - |
| 13.12.2024 | 23,74 | 23,90 | 23,38 | 23,40 | -3,28% | - |
| 12.12.2024 | 24,48 | 24,48 | 24,17 | 24,20 | 0,68% | - |
| 11.12.2024 | 23,98 | 24,06 | 23,91 | 24,03 | -1,89% | - |
| 10.12.2024 | 24,64 | 24,64 | 24,47 | 24,50 | -1,27% | - |
| 09.12.2024 | 24,55 | 25,03 | 24,55 | 24,81 | 4,46% | - |
| 06.12.2024 | 23,95 | 23,95 | 23,74 | 23,75 | 0,65% | - |
| 05.12.2024 | 23,86 | 23,86 | 23,57 | 23,60 | -1,13% | - |
| 04.12.2024 | 24,22 | 24,22 | 23,87 | 23,87 | -1,67% | - |
| 03.12.2024 | 24,31 | 24,31 | 24,10 | 24,27 | 3,90% | - |
| 02.12.2024 | 23,63 | 23,75 | 23,27 | 23,36 | -1,30% | - |
| 29.11.2024 | 23,43 | 23,72 | 23,43 | 23,67 | -1,26% | - |
| 27.11.2024 | 24,09 | 24,09 | 23,78 | 23,97 | 2,54% | - |
| 26.11.2024 | 23,57 | 23,57 | 23,33 | 23,38 | -1,00% | - |
| 25.11.2024 | 23,67 | 23,94 | 23,36 | 23,62 | 1,11% | - |
| 22.11.2024 | 23,51 | 23,51 | 23,25 | 23,36 | -1,83% | - |
| 21.11.2024 | 23,77 | 23,81 | 23,65 | 23,79 | 3,13% | - |
| 20.11.2024 | 23,17 | 23,40 | 23,05 | 23,07 | -0,56% | - |
| 19.11.2024 | 23,93 | 23,93 | 23,16 | 23,20 | -0,11% | - |
| 18.11.2024 | 23,16 | 23,39 | 23,13 | 23,22 | -2,31% | - |
| 15.11.2024 | 24,04 | 24,06 | 23,73 | 23,77 | -1,34% | - |
| 14.11.2024 | 24,29 | 24,29 | 24,09 | 24,10 | -2,94% | - |
| 13.11.2024 | 24,81 | 24,87 | 24,78 | 24,83 | 2,02% | - |
| 12.11.2024 | 24,32 | 24,50 | 24,32 | 24,34 | -5,19% | - |
| 11.11.2024 | 25,57 | 25,69 | 25,57 | 25,67 | 2,85% | - |
| 08.11.2024 | 25,50 | 25,50 | 24,75 | 24,95 | -1,65% | - |
| 07.11.2024 | 25,35 | 25,65 | 25,35 | 25,37 | -1,11% | - |
| 06.11.2024 | 25,73 | 25,73 | 25,61 | 25,66 | -5,02% | - |
| 05.11.2024 | 27,18 | 27,18 | 27,01 | 27,01 | 1,38% | - |
| 04.11.2024 | 26,81 | 26,94 | 26,64 | 26,64 | 0,46% | - |
| 01.11.2024 | 26,67 | 26,71 | 26,42 | 26,52 | 0,34% | - |
| 31.10.2024 | 26,61 | 26,61 | 26,40 | 26,43 | -2,27% | - |