1,870€
-3,11%
Echtzeit-Aktienkurs Lotus Technology Inc. (ADR)
Bid:
Ask:
Aktienkurse zur Lotus Technology Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 1,80 | 1,97 | 1,75 | 1,96 | 5,68% | - |
| 21.05.2025 | 1,97 | 2,01 | 1,79 | 1,85 | -8,19% | - |
| 20.05.2025 | 1,96 | 2,03 | 1,91 | 2,02 | 2,54% | - |
| 19.05.2025 | 1,98 | 2,11 | 1,91 | 1,97 | -2,00% | - |
| 16.05.2025 | 2,02 | 2,12 | 1,97 | 2,01 | -1,23% | - |
| 15.05.2025 | 1,92 | 2,05 | 1,81 | 2,03 | 4,37% | 200,00 |
| 14.05.2025 | 1,91 | 1,98 | 1,90 | 1,95 | 0,78% | - |
| 13.05.2025 | 1,88 | 1,99 | 1,85 | 1,93 | 2,66% | - |
| 12.05.2025 | 1,81 | 1,91 | 1,80 | 1,88 | 5,03% | - |
| 09.05.2025 | 1,72 | 1,81 | 1,70 | 1,79 | 2,58% | - |
| 08.05.2025 | 1,64 | 1,75 | 1,64 | 1,75 | 9,06% | - |
| 07.05.2025 | 1,66 | 1,79 | 1,56 | 1,60 | -2,44% | - |
| 06.05.2025 | 1,72 | 1,79 | 1,63 | 1,64 | -4,93% | - |
| 05.05.2025 | 1,78 | 1,80 | 1,66 | 1,73 | -4,17% | - |
| 02.05.2025 | 1,65 | 1,84 | 1,63 | 1,80 | 24,14% | - |
| 30.04.2025 | 1,36 | 1,46 | 1,30 | 1,45 | 6,23% | - |
| 29.04.2025 | 1,24 | 1,37 | 1,21 | 1,37 | 7,91% | - |
| 28.04.2025 | 1,16 | 1,28 | 1,16 | 1,27 | 7,66% | - |
| 25.04.2025 | 1,19 | 1,23 | 1,15 | 1,18 | 0,00% | - |
| 24.04.2025 | 1,16 | 1,21 | 1,15 | 1,18 | 3,07% | - |
| 23.04.2025 | 1,15 | 1,29 | 1,11 | 1,14 | 0,00% | - |
| 22.04.2025 | 1,11 | 1,18 | 1,10 | 1,14 | -0,87% | - |
| 17.04.2025 | 1,14 | 1,22 | 1,11 | 1,15 | 2,22% | - |
| 16.04.2025 | 1,16 | 1,34 | 1,07 | 1,13 | -3,85% | - |
| 15.04.2025 | 1,20 | 1,23 | 1,08 | 1,17 | -2,90% | - |
| 14.04.2025 | 1,04 | 1,22 | 1,02 | 1,21 | 15,87% | - |
| 11.04.2025 | 1,05 | 1,11 | 0,98 | 1,04 | -0,48% | - |
| 10.04.2025 | 1,14 | 1,16 | 1,03 | 1,05 | -10,68% | - |
| 09.04.2025 | 1,04 | 1,23 | 0,95 | 1,17 | 11,43% | - |
| 08.04.2025 | 1,04 | 1,13 | 0,96 | 1,05 | 2,94% | - |
| 07.04.2025 | 1,23 | 1,26 | 0,98 | 1,02 | -19,37% | - |
| 04.04.2025 | 1,16 | 1,36 | 1,08 | 1,27 | 4,98% | - |
| 03.04.2025 | 1,41 | 1,41 | 1,17 | 1,21 | -17,47% | - |
| 02.04.2025 | 1,47 | 1,51 | 1,44 | 1,46 | -0,34% | - |
| 01.04.2025 | 1,45 | 1,54 | 1,45 | 1,47 | -1,68% | - |
| 31.03.2025 | 1,67 | 1,71 | 1,49 | 1,49 | -10,78% | - |
| 28.03.2025 | 1,70 | 1,91 | 1,56 | 1,67 | -1,76% | - |
| 27.03.2025 | 1,89 | 1,92 | 1,69 | 1,70 | -11,23% | - |
| 26.03.2025 | 1,89 | 1,98 | 1,86 | 1,92 | -0,52% | - |
| 25.03.2025 | 2,00 | 2,02 | 1,83 | 1,93 | -2,78% | - |
| 24.03.2025 | 1,45 | 2,24 | 1,44 | 1,98 | 31,13% | - |
| 21.03.2025 | 1,37 | 1,56 | 1,34 | 1,51 | 9,42% | - |
| 20.03.2025 | 1,35 | 1,42 | 1,35 | 1,38 | -0,72% | - |
| 19.03.2025 | 1,43 | 1,49 | 1,36 | 1,39 | -2,46% | - |
| 18.03.2025 | 1,45 | 1,45 | 1,41 | 1,43 | -0,70% | - |
| 17.03.2025 | 1,47 | 1,51 | 1,31 | 1,44 | -5,59% | - |
| 14.03.2025 | 1,52 | 1,55 | 1,44 | 1,52 | 0,33% | - |
| 13.03.2025 | 1,40 | 1,54 | 1,40 | 1,52 | 4,12% | - |
| 12.03.2025 | 1,39 | 1,50 | 1,39 | 1,46 | 2,83% | - |
| 11.03.2025 | 1,40 | 1,44 | 1,32 | 1,42 | -1,74% | - |
| 10.03.2025 | 1,49 | 1,54 | 1,38 | 1,44 | -3,68% | - |
| 07.03.2025 | 1,64 | 1,73 | 1,48 | 1,50 | -8,00% | - |
| 06.03.2025 | 1,65 | 1,73 | 1,61 | 1,63 | -1,81% | - |
| 05.03.2025 | 1,76 | 1,80 | 1,60 | 1,66 | -4,89% | - |
| 04.03.2025 | 1,85 | 1,98 | 1,72 | 1,74 | -8,90% | - |
| 03.03.2025 | 2,02 | 2,15 | 1,89 | 1,91 | -5,45% | - |
| 28.02.2025 | 2,12 | 2,20 | 1,97 | 2,02 | -5,61% | - |
| 27.02.2025 | 2,27 | 2,38 | 2,13 | 2,14 | -4,89% | - |
| 26.02.2025 | 2,25 | 2,31 | 2,19 | 2,25 | 0,90% | - |
| 25.02.2025 | 2,26 | 2,50 | 2,16 | 2,23 | -3,04% | - |
| 24.02.2025 | 2,45 | 2,50 | 2,25 | 2,30 | -6,12% | - |
| 21.02.2025 | 2,44 | 2,63 | 2,42 | 2,45 | -0,81% | - |
| 20.02.2025 | 2,54 | 2,68 | 2,44 | 2,47 | -3,14% | - |
| 19.02.2025 | 2,89 | 3,01 | 2,55 | 2,55 | -11,76% | - |
| 18.02.2025 | 2,45 | 3,42 | 2,43 | 2,89 | 18,44% | - |
| 17.02.2025 | 2,43 | 2,44 | 2,43 | 2,44 | 0,83% | - |
| 14.02.2025 | 2,29 | 2,43 | 2,27 | 2,42 | 7,56% | - |
| 13.02.2025 | 2,15 | 2,35 | 2,15 | 2,25 | 4,65% | - |
| 12.02.2025 | 2,40 | 2,52 | 2,15 | 2,15 | -10,79% | - |