23,948$
0,66%
Echtzeit-Aktienkurs LENOVO GRP ADR/20 HD-,10
Bid:
Ask:
Aktienkurse zur LENOVO GRP ADR/20 HD-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.10.2024 | 27,02 | 27,16 | 27,02 | 27,04 | -2,47% | - |
| 29.10.2024 | 27,71 | 27,91 | 27,71 | 27,73 | -1,19% | - |
| 28.10.2024 | 28,05 | 28,23 | 27,87 | 28,06 | -0,52% | - |
| 25.10.2024 | 28,35 | 28,44 | 28,19 | 28,21 | 1,71% | - |
| 24.10.2024 | 27,76 | 27,76 | 27,62 | 27,73 | -1,65% | - |
| 23.10.2024 | 28,35 | 28,35 | 28,19 | 28,20 | -2,73% | - |
| 22.10.2024 | 28,83 | 29,06 | 28,69 | 28,99 | -2,41% | - |
| 21.10.2024 | 29,95 | 29,95 | 29,63 | 29,71 | -0,55% | - |
| 18.10.2024 | 29,92 | 29,92 | 29,73 | 29,87 | 6,57% | - |
| 17.10.2024 | 27,95 | 28,13 | 27,84 | 28,03 | -1,74% | - |
| 16.10.2024 | 28,56 | 28,61 | 28,46 | 28,52 | 2,72% | - |
| 15.10.2024 | 28,24 | 28,30 | 27,77 | 27,77 | -2,50% | - |
| 14.10.2024 | 28,58 | 28,81 | 28,40 | 28,48 | 2,13% | - |
| 11.10.2024 | 27,77 | 27,92 | 27,67 | 27,89 | 0,94% | - |
| 10.10.2024 | 27,36 | 27,63 | 27,19 | 27,63 | 1,52% | - |
| 09.10.2024 | 27,05 | 27,21 | 26,76 | 27,21 | 1,38% | - |
| 08.10.2024 | 27,10 | 27,10 | 26,66 | 26,84 | -10,54% | - |
| 07.10.2024 | 29,37 | 30,00 | 29,37 | 30,00 | 5,18% | - |
| 04.10.2024 | 28,76 | 28,76 | 28,38 | 28,53 | 2,93% | - |
| 03.10.2024 | 27,65 | 27,88 | 27,58 | 27,71 | -3,44% | - |
| 02.10.2024 | 28,81 | 28,81 | 28,27 | 28,70 | 5,56% | - |
| 01.10.2024 | 27,09 | 27,23 | 26,77 | 27,19 | 1,42% | - |
| 30.09.2024 | 27,23 | 27,24 | 26,81 | 26,81 | -5,09% | - |
| 27.09.2024 | 27,97 | 28,27 | 27,79 | 28,25 | 4,09% | - |
| 26.09.2024 | 26,56 | 27,15 | 26,56 | 27,14 | 6,63% | - |
| 25.09.2024 | 25,42 | 25,73 | 25,40 | 25,45 | -2,65% | - |
| 24.09.2024 | 25,40 | 26,16 | 25,38 | 26,14 | 4,52% | - |
| 23.09.2024 | 24,91 | 25,01 | 24,52 | 25,01 | 4,15% | - |
| 20.09.2024 | 24,30 | 24,30 | 23,99 | 24,01 | -0,85% | - |
| 19.09.2024 | 24,20 | 24,23 | 23,96 | 24,22 | 0,45% | - |
| 18.09.2024 | 24,84 | 24,84 | 24,02 | 24,11 | -0,06% | - |
| 17.09.2024 | 24,53 | 24,53 | 24,12 | 24,12 | 0,39% | - |
| 16.09.2024 | 24,26 | 24,26 | 23,91 | 24,03 | 1,81% | - |
| 13.09.2024 | 23,80 | 23,80 | 23,60 | 23,60 | 1,02% | - |
| 12.09.2024 | 23,36 | 23,50 | 23,28 | 23,37 | 1,12% | - |
| 11.09.2024 | 23,36 | 23,36 | 23,02 | 23,11 | 1,25% | - |
| 10.09.2024 | 23,38 | 23,38 | 22,82 | 22,82 | -2,94% | - |
| 09.09.2024 | 23,61 | 23,62 | 23,51 | 23,51 | 0,08% | - |
| 06.09.2024 | 23,74 | 23,81 | 23,46 | 23,49 | -1,45% | - |
| 05.09.2024 | 24,11 | 24,13 | 23,68 | 23,84 | -0,74% | - |
| 04.09.2024 | 24,24 | 24,30 | 24,02 | 24,02 | 0,30% | - |
| 03.09.2024 | 24,20 | 24,20 | 23,93 | 23,95 | -1,94% | - |
| 30.08.2024 | 24,74 | 24,74 | 24,42 | 24,42 | 0,66% | - |
| 29.08.2024 | 24,40 | 24,40 | 24,11 | 24,26 | 0,78% | - |
| 28.08.2024 | 24,18 | 24,21 | 23,89 | 24,07 | -1,80% | - |
| 27.08.2024 | 24,50 | 24,51 | 24,35 | 24,51 | 1,46% | - |
| 26.08.2024 | 24,42 | 24,42 | 24,02 | 24,16 | 0,43% | - |
| 23.08.2024 | 24,07 | 24,11 | 23,98 | 24,06 | -1,10% | - |
| 22.08.2024 | 24,54 | 24,54 | 24,31 | 24,32 | 1,88% | - |
| 21.08.2024 | 23,82 | 23,98 | 23,67 | 23,88 | -1,09% | - |
| 20.08.2024 | 24,27 | 24,39 | 24,09 | 24,14 | -3,21% | - |