1,175€
-0,42%
Echtzeit-Aktienkurs Lotus Technology Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Lotus Technology Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,18 | 1,19 | 1,18 | 1,18 | -2,48% | - |
| 15.12.2025 | 1,17 | 1,23 | 1,12 | 1,21 | 3,86% | - |
| 12.12.2025 | 1,15 | 1,22 | 1,15 | 1,17 | 4,02% | - |
| 09.12.2025 | 1,17 | 1,17 | 1,09 | 1,12 | -4,68% | - |
| 08.12.2025 | 1,18 | 1,20 | 1,18 | 1,18 | 5,86% | - |
| 05.12.2025 | 1,18 | 1,23 | 1,10 | 1,11 | 2,78% | - |
| 03.12.2025 | 1,29 | 1,40 | 1,04 | 1,08 | -6,09% | - |
| 02.12.2025 | 1,10 | 1,31 | 1,08 | 1,15 | 4,07% | - |
| 01.12.2025 | 1,17 | 1,40 | 1,04 | 1,11 | -4,74% | - |
| 28.11.2025 | 1,16 | 1,41 | 1,16 | 1,16 | 0,87% | - |
| 26.11.2025 | 1,12 | 1,19 | 1,12 | 1,15 | 1,32% | - |
| 25.11.2025 | 1,09 | 1,14 | 1,05 | 1,14 | 4,13% | - |
| 24.11.2025 | 1,10 | 1,20 | 1,09 | 1,09 | -1,36% | - |
| 21.11.2025 | 1,06 | 1,32 | 1,06 | 1,11 | -2,21% | - |
| 18.11.2025 | 1,14 | 1,19 | 1,13 | 1,13 | 0,00% | - |
| 14.11.2025 | 1,21 | 1,22 | 1,09 | 1,13 | -2,59% | - |
| 12.11.2025 | 1,30 | 1,35 | 1,16 | 1,16 | -10,77% | - |
| 11.11.2025 | 1,34 | 1,34 | 1,27 | 1,30 | -7,80% | - |
| 10.11.2025 | 1,40 | 1,41 | 1,40 | 1,41 | -6,62% | - |
| 06.11.2025 | 1,43 | 1,51 | 1,41 | 1,51 | 5,96% | - |
| 05.11.2025 | 1,41 | 1,46 | 1,41 | 1,43 | 0,35% | - |
| 04.11.2025 | 1,41 | 1,44 | 1,40 | 1,42 | 1,07% | - |
| 03.11.2025 | 1,39 | 1,42 | 1,39 | 1,41 | -0,35% | - |
| 31.10.2025 | 1,40 | 1,44 | 1,35 | 1,41 | -10,48% | - |
| 29.10.2025 | 1,58 | 1,62 | 1,54 | 1,58 | 0,32% | - |
| 28.10.2025 | 1,61 | 1,68 | 1,57 | 1,57 | -1,26% | - |
| 27.10.2025 | 1,66 | 1,69 | 1,59 | 1,59 | 1,60% | - |
| 23.10.2025 | 1,56 | 1,57 | 1,56 | 1,57 | -3,40% | - |
| 22.10.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -3,86% | - |
| 20.10.2025 | 1,64 | 1,72 | 1,62 | 1,69 | 3,06% | - |
| 17.10.2025 | 1,65 | 1,67 | 1,64 | 1,64 | -1,21% | - |
| 16.10.2025 | 1,75 | 1,80 | 1,59 | 1,66 | -5,16% | - |
| 15.10.2025 | 1,73 | 1,81 | 1,71 | 1,75 | 3,25% | - |
| 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% | - |