59,006$
8,69%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2026 | 54,69 | 55,09 | 54,25 | 54,29 | -1,56% | - |
| 17.07.2026 | 54,44 | 55,28 | 54,44 | 55,15 | -2,52% | - |
| 16.07.2026 | 56,64 | 57,06 | 56,35 | 56,58 | -5,45% | - |
| 15.07.2026 | 61,22 | 61,22 | 59,32 | 59,84 | -0,23% | - |
| 14.07.2026 | 59,12 | 60,44 | 59,12 | 59,98 | 1,23% | - |
| 13.07.2026 | 59,79 | 59,91 | 59,20 | 59,25 | -5,29% | - |
| 09.07.2026 | 61,43 | 62,87 | 61,43 | 62,56 | 8,42% | - |
| 08.07.2026 | 56,51 | 57,83 | 56,51 | 57,70 | 7,53% | - |
| 07.07.2026 | 53,33 | 53,91 | 53,07 | 53,66 | 0,71% | - |
| 06.07.2026 | 52,06 | 53,99 | 52,06 | 53,28 | -5,12% | - |
| 02.07.2026 | 56,56 | 57,37 | 55,80 | 56,15 | -5,54% | - |
| 01.07.2026 | 58,86 | 59,84 | 58,69 | 59,44 | 0,12% | - |
| 30.06.2026 | 57,80 | 59,56 | 57,80 | 59,37 | 8,08% | - |
| 29.06.2026 | 54,50 | 55,02 | 54,44 | 54,94 | -9,14% | - |
| 25.06.2026 | 60,92 | 61,50 | 59,61 | 60,46 | 4,04% | - |
| 24.06.2026 | 58,29 | 58,53 | 57,90 | 58,11 | 1,26% | - |
| 23.06.2026 | 56,56 | 57,67 | 56,21 | 57,39 | -3,36% | - |
| 22.06.2026 | 60,02 | 60,02 | 59,26 | 59,38 | -2,58% | - |
| 19.06.2026 | 61,05 | 61,67 | 60,96 | 60,96 | 0,27% | - |
| 18.06.2026 | 60,73 | 60,96 | 59,96 | 60,79 | -1,23% | - |
| 17.06.2026 | 62,74 | 63,29 | 61,19 | 61,55 | -5,29% | - |
| 16.06.2026 | 64,93 | 65,04 | 64,53 | 64,99 | 4,08% | - |
| 15.06.2026 | 62,30 | 62,65 | 62,21 | 62,44 | 5,55% | - |
| 11.06.2026 | 58,28 | 59,15 | 58,16 | 59,15 | 1,55% | - |
| 10.06.2026 | 58,88 | 58,88 | 58,19 | 58,25 | -8,92% | - |
| 09.06.2026 | 65,40 | 65,92 | 62,89 | 63,96 | 2,24% | - |
| 08.06.2026 | 62,59 | 62,63 | 62,33 | 62,56 | -0,12% | - |
| 04.06.2026 | 59,54 | 62,86 | 59,54 | 62,64 | -2,91% | - |
| 03.06.2026 | 66,42 | 66,48 | 64,16 | 64,51 | -4,13% | - |
| 02.06.2026 | 68,42 | 68,42 | 67,22 | 67,29 | 0,67% | - |
| 01.06.2026 | 64,77 | 68,06 | 64,15 | 66,84 | 9,15% | - |
| 29.05.2026 | 61,59 | 63,13 | 61,24 | 61,24 | 20,87% | - |
| 28.05.2026 | 50,36 | 50,69 | 50,18 | 50,67 | 4,51% | - |
| 27.05.2026 | 48,37 | 48,55 | 48,32 | 48,48 | 3,91% | - |
| 26.05.2026 | 46,44 | 47,63 | 46,15 | 46,65 | 17,02% | - |
| 22.05.2026 | 39,34 | 40,13 | 39,34 | 39,87 | 17,93% | - |
| 21.05.2026 | 33,49 | 33,88 | 33,39 | 33,81 | -0,13% | - |
| 20.05.2026 | 33,27 | 33,94 | 33,23 | 33,85 | 4,50% | - |
| 19.05.2026 | 32,21 | 32,57 | 32,13 | 32,39 | 0,27% | - |
| 18.05.2026 | 32,17 | 32,47 | 32,17 | 32,30 | 2,28% | - |
| 15.05.2026 | 31,95 | 31,95 | 31,50 | 31,58 | -5,72% | - |
| 14.05.2026 | 33,38 | 33,51 | 33,11 | 33,50 | -0,31% | - |
| 13.05.2026 | 32,87 | 33,60 | 32,87 | 33,60 | 1,81% | - |
| 12.05.2026 | 33,13 | 33,17 | 32,19 | 33,00 | -4,10% | - |
| 11.05.2026 | 33,93 | 34,64 | 33,93 | 34,41 | 7,71% | - |
| 08.05.2026 | 32,01 | 32,15 | 31,94 | 31,95 | 0,41% | - |
| 07.05.2026 | 31,96 | 31,98 | 31,82 | 31,82 | 1,29% | - |
| 06.05.2026 | 30,76 | 31,53 | 30,76 | 31,41 | 5,33% | - |
| 05.05.2026 | 29,83 | 29,85 | 29,82 | 29,82 | 0,79% | - |
| 04.05.2026 | 29,73 | 29,73 | 29,56 | 29,59 | -1,89% | - |
| 30.04.2026 | 29,92 | 30,17 | 29,89 | 30,16 | 0,54% | - |
| 29.04.2026 | 30,29 | 30,29 | 29,99 | 30,00 | -0,34% | - |
| 28.04.2026 | 30,21 | 30,37 | 30,06 | 30,10 | -2,38% | - |
| 27.04.2026 | 30,88 | 30,88 | 30,68 | 30,83 | 0,54% | - |
| 24.04.2026 | 30,52 | 30,66 | 30,52 | 30,66 | 3,72% | - |
| 23.04.2026 | 29,69 | 29,74 | 29,54 | 29,56 | -0,15% | - |
| 22.04.2026 | 29,64 | 29,78 | 29,45 | 29,61 | 6,54% | - |
| 21.04.2026 | 28,07 | 28,11 | 27,79 | 27,79 | -3,67% | - |
| 20.04.2026 | 28,78 | 28,87 | 28,62 | 28,85 | -1,03% | - |
| 17.04.2026 | 28,93 | 29,36 | 28,58 | 29,15 | 2,88% | - |
| 16.04.2026 | 28,14 | 28,37 | 27,93 | 28,33 | 4,37% | - |
| 15.04.2026 | 27,14 | 27,23 | 26,95 | 27,15 | 0,63% | - |
| 14.04.2026 | 26,68 | 26,99 | 26,68 | 26,97 | 3,82% | - |
| 13.04.2026 | 25,71 | 25,98 | 25,52 | 25,98 | 0,27% | - |
| 10.04.2026 | 25,86 | 25,93 | 25,86 | 25,91 | 2,03% | - |
| 09.04.2026 | 25,30 | 25,40 | 25,11 | 25,40 | -1,23% | - |
| 08.04.2026 | 25,93 | 25,93 | 25,55 | 25,71 | 3,96% | - |
| 07.04.2026 | 24,35 | 24,85 | 24,35 | 24,73 | -0,36% | - |
| 02.04.2026 | 24,39 | 24,84 | 24,39 | 24,82 | 1,87% | - |
| 01.04.2026 | 24,23 | 24,50 | 24,20 | 24,37 | 1,92% | - |
| 31.03.2026 | 23,33 | 23,91 | 23,33 | 23,91 | 1,81% | - |
| 30.03.2026 | 23,59 | 23,75 | 23,48 | 23,48 | -1,45% | - |
| 27.03.2026 | 23,86 | 23,86 | 23,75 | 23,83 | -0,12% | - |
| 26.03.2026 | 23,91 | 23,98 | 23,86 | 23,86 | -0,36% | - |
| 25.03.2026 | 23,94 | 24,01 | 23,71 | 23,94 | 1,81% | - |
| 24.03.2026 | 23,32 | 23,55 | 23,27 | 23,52 | 1,14% | - |
| 23.03.2026 | 23,18 | 23,62 | 23,10 | 23,25 | 0,14% | - |
| 20.03.2026 | 23,51 | 23,55 | 23,20 | 23,22 | -3,11% | - |
| 19.03.2026 | 23,84 | 24,03 | 23,70 | 23,97 | -0,62% | - |
| 18.03.2026 | 24,35 | 24,35 | 24,09 | 24,11 | -0,93% | - |
| 17.03.2026 | 24,50 | 24,50 | 24,32 | 24,34 | -0,77% | - |
| 16.03.2026 | 24,36 | 24,68 | 24,36 | 24,53 | 2,51% | - |
| 13.03.2026 | 24,07 | 24,35 | 23,90 | 23,93 | -1,91% | - |
| 12.03.2026 | 24,35 | 24,56 | 24,08 | 24,40 | -0,60% | - |
| 11.03.2026 | 24,58 | 24,69 | 24,33 | 24,54 | 1,11% | - |
| 10.03.2026 | 24,09 | 24,57 | 24,07 | 24,28 | 2,89% | - |
| 09.03.2026 | 23,29 | 23,59 | 23,27 | 23,59 | -0,81% | - |
| 06.03.2026 | 23,68 | 23,79 | 23,41 | 23,78 | 1,94% | - |
| 05.03.2026 | 23,61 | 23,78 | 23,25 | 23,33 | -3,17% | - |
| 04.03.2026 | 23,63 | 24,10 | 23,63 | 24,10 | 1,42% | - |
| 03.03.2026 | 23,67 | 23,82 | 23,27 | 23,76 | -2,40% | - |
| 02.03.2026 | 24,36 | 24,47 | 24,22 | 24,34 | -1,82% | - |
| 27.02.2026 | 24,76 | 24,81 | 24,69 | 24,79 | 0,69% | - |
| 26.02.2026 | 24,67 | 24,67 | 24,39 | 24,62 | -0,19% | - |
| 25.02.2026 | 24,61 | 24,68 | 24,51 | 24,67 | 0,21% | - |
| 24.02.2026 | 24,09 | 24,62 | 24,09 | 24,62 | 3,67% | - |
| 23.02.2026 | 23,89 | 24,17 | 23,70 | 23,75 | -1,29% | - |
| 20.02.2026 | 23,67 | 24,14 | 23,64 | 24,06 | 1,71% | - |
| 19.02.2026 | 23,72 | 23,83 | 23,61 | 23,65 | -1,13% | - |
| 18.02.2026 | 23,71 | 23,97 | 23,71 | 23,92 | 0,48% | - |