28,040$
-2,10%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.08.2025 | 29,61 | 29,62 | 29,57 | 29,61 | 2,72% | - |
| 12.08.2025 | 28,37 | 28,84 | 28,34 | 28,83 | 2,26% | - |
| 11.08.2025 | 27,54 | 28,20 | 27,54 | 28,19 | -0,12% | - |
| 08.08.2025 | 28,08 | 28,24 | 27,88 | 28,23 | 0,05% | - |
| 07.08.2025 | 28,43 | 28,53 | 28,19 | 28,21 | 0,53% | - |
| 06.08.2025 | 28,03 | 28,06 | 27,93 | 28,06 | -1,03% | - |
| 05.08.2025 | 27,84 | 28,49 | 27,84 | 28,35 | 5,07% | - |
| 04.08.2025 | 26,78 | 27,00 | 26,68 | 26,99 | 5,68% | - |
| 01.08.2025 | 25,82 | 25,82 | 25,49 | 25,54 | -1,90% | - |
| 31.07.2025 | 25,82 | 26,16 | 25,65 | 26,03 | -1,35% | - |
| 30.07.2025 | 27,05 | 27,07 | 26,39 | 26,39 | -1,95% | - |
| 29.07.2025 | 26,41 | 26,95 | 26,41 | 26,91 | 1,41% | - |
| 28.07.2025 | 27,11 | 27,11 | 26,53 | 26,54 | -0,44% | - |
| 25.07.2025 | 26,37 | 26,66 | 26,33 | 26,66 | 1,25% | - |
| 24.07.2025 | 26,35 | 26,48 | 26,28 | 26,33 | 1,12% | - |
| 23.07.2025 | 26,31 | 26,31 | 25,92 | 26,04 | 0,28% | - |
| 22.07.2025 | 26,03 | 26,08 | 25,90 | 25,97 | -0,41% | - |
| 21.07.2025 | 26,06 | 26,16 | 26,03 | 26,07 | 0,60% | - |
| 18.07.2025 | 26,12 | 26,20 | 25,92 | 25,92 | -0,74% | - |
| 17.07.2025 | 25,84 | 26,24 | 25,83 | 26,11 | 2,60% | - |
| 16.07.2025 | 25,83 | 25,83 | 25,18 | 25,45 | -0,76% | - |
| 15.07.2025 | 26,02 | 26,02 | 25,45 | 25,64 | 2,23% | - |
| 14.07.2025 | 25,32 | 25,32 | 25,07 | 25,08 | 1,23% | - |
| 11.07.2025 | 24,96 | 25,13 | 24,77 | 24,77 | 1,36% | - |
| 10.07.2025 | 24,17 | 24,44 | 24,17 | 24,44 | -0,15% | - |
| 09.07.2025 | 24,60 | 24,60 | 24,40 | 24,48 | -1,02% | - |
| 08.07.2025 | 24,70 | 24,73 | 24,46 | 24,73 | 2,48% | - |
| 07.07.2025 | 24,17 | 24,25 | 24,03 | 24,13 | -2,90% | - |
| 03.07.2025 | 25,05 | 25,09 | 24,70 | 24,85 | 2,82% | - |
| 02.07.2025 | 23,88 | 24,17 | 23,88 | 24,17 | 0,06% | - |
| 01.07.2025 | 24,30 | 24,30 | 24,12 | 24,16 | 0,58% | - |
| 30.06.2025 | 24,02 | 24,10 | 23,81 | 24,02 | 0,46% | - |
| 27.06.2025 | 24,23 | 24,23 | 23,79 | 23,91 | -0,41% | - |
| 26.06.2025 | 23,89 | 24,03 | 23,68 | 24,01 | 2,37% | - |
| 25.06.2025 | 23,96 | 23,96 | 23,40 | 23,45 | -1,51% | - |
| 24.06.2025 | 23,38 | 23,84 | 23,38 | 23,81 | 2,61% | - |
| 23.06.2025 | 23,08 | 23,21 | 22,98 | 23,21 | 1,13% | - |
| 20.06.2025 | 23,33 | 23,35 | 22,94 | 22,95 | -0,48% | - |
| 18.06.2025 | 23,33 | 23,33 | 23,06 | 23,06 | -0,85% | - |
| 17.06.2025 | 23,77 | 23,77 | 23,18 | 23,26 | -1,60% | - |
| 16.06.2025 | 23,64 | 23,94 | 23,64 | 23,64 | 1,76% | - |
| 13.06.2025 | 23,39 | 23,47 | 23,23 | 23,23 | -3,19% | - |
| 12.06.2025 | 23,99 | 24,16 | 23,99 | 23,99 | -0,04% | - |
| 11.06.2025 | 24,19 | 24,19 | 23,92 | 24,00 | 1,70% | - |
| 10.06.2025 | 24,28 | 24,28 | 23,41 | 23,60 | -0,20% | - |
| 09.06.2025 | 23,58 | 23,65 | 23,50 | 23,65 | 1,23% | - |
| 06.06.2025 | 23,36 | 23,40 | 23,31 | 23,36 | 0,62% | - |
| 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% | - |