1,745€
0,87%
Echtzeit-Aktienkurs Lotus Technology Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Lotus Technology Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,07% | - |
| 14.10.2025 | 1,72 | 1,77 | 1,61 | 1,69 | -2,87% | - |
| 13.10.2025 | 1,77 | 1,84 | 1,72 | 1,74 | 0,00% | - |
| 10.10.2025 | 1,86 | 1,88 | 1,74 | 1,74 | -6,45% | - |
| 08.10.2025 | 1,84 | 1,87 | 1,82 | 1,86 | 2,76% | - |
| 07.10.2025 | 1,93 | 1,95 | 1,81 | 1,81 | -5,97% | - |
| 06.10.2025 | 1,82 | 1,93 | 1,82 | 1,93 | 7,54% | - |
| 03.10.2025 | 1,81 | 1,84 | 1,79 | 1,79 | 0,00% | - |
| 02.10.2025 | 1,80 | 1,85 | 1,77 | 1,79 | 0,56% | - |
| 01.10.2025 | 1,74 | 1,82 | 1,73 | 1,78 | 6,27% | - |
| 29.09.2025 | 1,65 | 1,69 | 1,64 | 1,68 | 4,04% | - |
| 26.09.2025 | 1,67 | 1,67 | 1,61 | 1,61 | -4,45% | - |
| 25.09.2025 | 1,74 | 1,74 | 1,69 | 1,69 | -3,71% | - |
| 24.09.2025 | 1,78 | 1,78 | 1,73 | 1,75 | -1,13% | - |
| 22.09.2025 | 1,73 | 1,80 | 1,71 | 1,77 | 3,81% | - |
| 19.09.2025 | 1,70 | 1,74 | 1,65 | 1,71 | -0,58% | - |
| 18.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,72% | - |
| 17.09.2025 | 1,70 | 1,77 | 1,69 | 1,75 | 2,65% | - |
| 16.09.2025 | 1,71 | 1,74 | 1,70 | 1,70 | 0,59% | - |
| 15.09.2025 | 1,70 | 1,72 | 1,63 | 1,69 | -0,88% | - |
| 12.09.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | - |
| 11.09.2025 | 1,72 | 1,74 | 1,68 | 1,70 | 0,00% | - |
| 09.09.2025 | 1,71 | 1,73 | 1,68 | 1,70 | 2,41% | - |
| 08.09.2025 | 1,67 | 1,74 | 1,66 | 1,66 | -0,60% | - |
| 05.09.2025 | 1,80 | 1,80 | 1,66 | 1,67 | -6,44% | - |
| 04.09.2025 | 1,77 | 1,79 | 1,76 | 1,79 | 0,56% | - |
| 03.09.2025 | 1,78 | 1,80 | 1,76 | 1,78 | -0,28% | - |
| 02.09.2025 | 1,81 | 1,86 | 1,76 | 1,78 | -1,93% | - |
| 01.09.2025 | 1,81 | 1,82 | 1,81 | 1,82 | -0,27% | - |
| 29.08.2025 | 1,81 | 1,92 | 1,77 | 1,82 | -0,27% | - |
| 28.08.2025 | 1,87 | 1,91 | 1,82 | 1,83 | -3,18% | - |
| 27.08.2025 | 1,83 | 1,97 | 1,80 | 1,89 | 3,29% | - |
| 26.08.2025 | 1,82 | 1,89 | 1,81 | 1,83 | -0,82% | - |
| 25.08.2025 | 1,85 | 1,95 | 1,81 | 1,84 | -2,39% | - |
| 22.08.2025 | 1,89 | 1,97 | 1,86 | 1,89 | -0,26% | - |
| 21.08.2025 | 1,76 | 1,89 | 1,75 | 1,89 | 8,00% | - |
| 20.08.2025 | 1,75 | 1,77 | 1,75 | 1,75 | -1,41% | - |
| 19.08.2025 | 1,79 | 1,93 | 1,76 | 1,78 | 0,00% | - |
| 18.08.2025 | 1,73 | 1,84 | 1,73 | 1,78 | 2,31% | - |
| 15.08.2025 | 1,73 | 1,78 | 1,63 | 1,74 | 0,00% | - |
| 14.08.2025 | 1,78 | 1,81 | 1,73 | 1,74 | -2,25% | - |
| 13.08.2025 | 1,73 | 1,80 | 1,72 | 1,78 | 2,01% | - |
| 12.08.2025 | 1,70 | 1,78 | 1,69 | 1,74 | 2,05% | - |
| 11.08.2025 | 1,75 | 1,80 | 1,70 | 1,71 | -2,85% | - |
| 08.08.2025 | 1,76 | 1,82 | 1,70 | 1,76 | 0,00% | - |
| 07.08.2025 | 1,79 | 1,82 | 1,71 | 1,76 | -1,40% | - |
| 06.08.2025 | 1,73 | 1,84 | 1,70 | 1,78 | 5,01% | - |
| 05.08.2025 | 1,65 | 1,71 | 1,65 | 1,70 | 2,73% | - |
| 04.08.2025 | 1,65 | 1,74 | 1,62 | 1,65 | 0,30% | - |
| 01.08.2025 | 1,76 | 1,78 | 1,64 | 1,65 | -10,11% | - |
| 31.07.2025 | 1,81 | 1,86 | 1,73 | 1,83 | 1,95% | - |
| 30.07.2025 | 1,77 | 1,87 | 1,75 | 1,80 | 0,56% | - |
| 29.07.2025 | 1,89 | 1,92 | 1,76 | 1,79 | -6,05% | - |
| 28.07.2025 | 1,91 | 1,95 | 1,85 | 1,90 | -0,26% | - |
| 25.07.2025 | 1,96 | 2,07 | 1,87 | 1,91 | -2,56% | - |
| 24.07.2025 | 2,06 | 2,07 | 1,95 | 1,96 | -3,69% | - |
| 23.07.2025 | 1,95 | 2,07 | 1,95 | 2,03 | 2,78% | - |
| 22.07.2025 | 2,05 | 2,06 | 1,96 | 1,98 | -4,13% | - |
| 21.07.2025 | 2,00 | 2,14 | 2,00 | 2,06 | 0,98% | - |
| 18.07.2025 | 2,05 | 2,05 | 1,97 | 2,04 | -0,49% | - |
| 17.07.2025 | 1,95 | 2,06 | 1,95 | 2,05 | 4,59% | - |
| 16.07.2025 | 1,88 | 1,97 | 1,86 | 1,96 | 4,81% | - |
| 15.07.2025 | 1,89 | 1,92 | 1,84 | 1,87 | 0,00% | - |
| 14.07.2025 | 1,86 | 1,88 | 1,85 | 1,87 | 0,27% | - |
| 11.07.2025 | 1,84 | 1,95 | 1,83 | 1,87 | 0,54% | - |
| 10.07.2025 | 1,81 | 1,94 | 1,81 | 1,86 | 1,64% | - |
| 09.07.2025 | 1,83 | 1,86 | 1,82 | 1,83 | -0,54% | - |
| 08.07.2025 | 1,83 | 1,87 | 1,81 | 1,84 | 0,55% | - |
| 07.07.2025 | 1,92 | 1,94 | 1,80 | 1,83 | -4,70% | - |
| 04.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,78% | - |
| 03.07.2025 | 1,81 | 1,94 | 1,78 | 1,93 | 7,82% | - |
| 02.07.2025 | 1,87 | 2,35 | 1,76 | 1,79 | -4,79% | - |
| 01.07.2025 | 1,87 | 1,93 | 1,84 | 1,88 | -1,31% | - |
| 30.06.2025 | 1,88 | 2,00 | 1,81 | 1,91 | 2,42% | - |
| 27.06.2025 | 1,98 | 2,02 | 1,84 | 1,86 | -5,82% | - |
| 26.06.2025 | 2,16 | 2,21 | 1,96 | 1,98 | -9,40% | - |
| 25.06.2025 | 2,06 | 2,35 | 2,04 | 2,18 | 5,31% | - |
| 24.06.2025 | 1,94 | 2,07 | 1,92 | 2,07 | 5,88% | - |
| 23.06.2025 | 1,90 | 2,00 | 1,90 | 1,96 | 1,82% | - |
| 20.06.2025 | 1,90 | 2,00 | 1,89 | 1,92 | 1,32% | - |
| 19.06.2025 | 1,91 | 1,92 | 1,90 | 1,90 | -2,32% | - |
| 18.06.2025 | 1,92 | 1,97 | 1,89 | 1,94 | 1,57% | - |
| 17.06.2025 | 1,91 | 1,94 | 1,90 | 1,91 | -0,78% | - |
| 16.06.2025 | 1,86 | 1,93 | 1,86 | 1,93 | 2,39% | - |
| 13.06.2025 | 1,87 | 1,94 | 1,86 | 1,88 | -0,53% | - |
| 12.06.2025 | 1,90 | 1,93 | 1,88 | 1,89 | -1,05% | - |
| 11.06.2025 | 1,90 | 1,95 | 1,89 | 1,91 | -1,04% | - |
| 10.06.2025 | 1,93 | 1,96 | 1,91 | 1,93 | -0,26% | - |
| 09.06.2025 | 1,93 | 1,94 | 1,87 | 1,94 | 0,78% | - |
| 06.06.2025 | 1,90 | 1,97 | 1,85 | 1,92 | 1,86% | - |
| 05.06.2025 | 1,77 | 1,91 | 1,77 | 1,89 | 3,86% | - |
| 04.06.2025 | 1,91 | 1,95 | 1,81 | 1,82 | -5,47% | - |
| 03.06.2025 | 1,86 | 1,95 | 1,81 | 1,92 | 2,13% | - |
| 02.06.2025 | 1,87 | 2,10 | 1,80 | 1,88 | -0,53% | - |
| 30.05.2025 | 1,91 | 1,91 | 1,86 | 1,89 | 0,53% | - |
| 29.05.2025 | 1,83 | 1,91 | 1,79 | 1,88 | 3,87% | - |
| 28.05.2025 | 1,76 | 1,86 | 1,73 | 1,81 | 2,55% | 8.000,00 |
| 27.05.2025 | 1,89 | 1,93 | 1,76 | 1,77 | -6,61% | - |
| 26.05.2025 | 1,89 | 1,90 | 1,88 | 1,89 | 0,27% | - |
| 23.05.2025 | 1,95 | 1,98 | 1,87 | 1,89 | -3,58% | 2.000,00 |