39,238$
16,07%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.02.2026 | 23,70 | 23,81 | 23,49 | 23,81 | 0,67% | - |
| 13.02.2026 | 23,60 | 23,69 | 23,59 | 23,65 | 2,13% | - |
| 12.02.2026 | 23,28 | 23,36 | 22,90 | 23,16 | -3,94% | - |
| 11.02.2026 | 24,14 | 24,15 | 23,83 | 24,11 | 0,79% | - |
| 10.02.2026 | 23,93 | 23,96 | 23,91 | 23,92 | 0,66% | - |
| 09.02.2026 | 23,51 | 23,77 | 23,46 | 23,76 | -1,93% | - |
| 06.02.2026 | 23,57 | 24,23 | 23,53 | 24,23 | 3,02% | - |
| 05.02.2026 | 23,47 | 23,72 | 23,47 | 23,52 | 3,48% | - |
| 04.02.2026 | 23,03 | 23,03 | 22,72 | 22,73 | -3,00% | - |
| 03.02.2026 | 23,45 | 23,52 | 23,22 | 23,43 | 0,65% | - |
| 02.02.2026 | 23,09 | 23,50 | 23,09 | 23,28 | 2,69% | - |
| 30.01.2026 | 22,90 | 23,21 | 22,64 | 22,67 | -1,83% | - |
| 29.01.2026 | 23,17 | 23,25 | 22,87 | 23,09 | 0,40% | - |
| 28.01.2026 | 23,25 | 23,25 | 22,93 | 23,00 | 0,42% | - |
| 27.01.2026 | 22,86 | 22,90 | 22,74 | 22,90 | 2,06% | - |
| 26.01.2026 | 22,55 | 22,55 | 22,38 | 22,44 | -1,06% | - |
| 23.01.2026 | 22,48 | 22,68 | 22,48 | 22,68 | 1,35% | - |
| 22.01.2026 | 22,29 | 22,48 | 22,29 | 22,38 | 0,26% | - |
| 21.01.2026 | 22,36 | 22,39 | 22,12 | 22,32 | -0,52% | - |
| 20.01.2026 | 22,75 | 22,75 | 22,38 | 22,43 | -2,21% | - |
| 19.01.2026 | 22,83 | 22,94 | 22,69 | 22,94 | 1,71% | - |
| 16.01.2026 | 22,94 | 23,07 | 22,43 | 22,55 | -3,07% | - |
| 15.01.2026 | 23,15 | 23,35 | 23,06 | 23,27 | 1,29% | - |
| 14.01.2026 | 23,20 | 23,23 | 22,85 | 22,97 | 0,22% | - |
| 13.01.2026 | 23,04 | 23,04 | 22,79 | 22,92 | -2,12% | - |
| 12.01.2026 | 23,25 | 23,42 | 23,07 | 23,42 | 2,01% | - |
| 09.01.2026 | 23,84 | 23,84 | 22,81 | 22,96 | 1,30% | - |
| 08.01.2026 | 22,91 | 22,91 | 22,57 | 22,66 | -3,61% | - |
| 07.01.2026 | 24,19 | 24,31 | 23,51 | 23,51 | -2,82% | - |
| 06.01.2026 | 24,24 | 24,24 | 24,17 | 24,20 | -2,18% | - |
| 05.01.2026 | 24,59 | 24,74 | 24,44 | 24,74 | 0,40% | - |
| 02.01.2026 | 24,26 | 24,64 | 24,26 | 24,64 | 4,14% | - |
| 29.12.2025 | 23,84 | 23,84 | 23,62 | 23,66 | -1,13% | - |
| 23.12.2025 | 24,20 | 24,20 | 23,89 | 23,93 | 0,72% | - |
| 22.12.2025 | 24,04 | 24,04 | 23,70 | 23,76 | -0,12% | - |
| 19.12.2025 | 24,21 | 24,21 | 23,78 | 23,79 | -1,97% | - |