0,431$
-6,30%
Echtzeit-Aktienkurs LightiInthebox Holding Co Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur LightiInthebox Holding Co Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,30 | 2,30 | 1,85 | 2,13 | -1,39% | 4.471,00 |
| 26.03.2026 | 2,25 | 2,30 | 2,08 | 2,16 | -6,09% | 8.090,00 |
| 25.03.2026 | 2,32 | 2,42 | 2,20 | 2,30 | -2,13% | 29.034,00 |
| 24.03.2026 | 2,33 | 2,39 | 2,09 | 2,35 | 7,55% | 82.388,00 |
| 23.03.2026 | 2,51 | 2,51 | 2,19 | 2,19 | -9,34% | 11.351,00 |
| 20.03.2026 | 2,43 | 2,55 | 2,41 | 2,41 | -0,82% | 950,00 |
| 19.03.2026 | 2,43 | 2,72 | 2,43 | 2,43 | 0,00% | 2.928,00 |
| 18.03.2026 | 2,43 | 2,63 | 2,40 | 2,43 | -0,41% | 4.120,00 |
| 17.03.2026 | 2,61 | 2,61 | 2,43 | 2,44 | -2,40% | 3.353,00 |
| 16.03.2026 | 2,51 | 2,51 | 2,39 | 2,50 | -0,40% | 1.383,00 |
| 13.03.2026 | 2,57 | 2,58 | 2,45 | 2,51 | -2,71% | 20.058,00 |
| 12.03.2026 | 2,57 | 2,58 | 2,54 | 2,58 | 0,00% | 21.276,00 |
| 11.03.2026 | 2,55 | 2,63 | 2,55 | 2,58 | -0,39% | 3.143,00 |
| 10.03.2026 | 2,60 | 2,63 | 2,55 | 2,59 | -0,66% | 1.265,00 |
| 09.03.2026 | 2,54 | 2,61 | 2,54 | 2,61 | -1,62% | 454,00 |
| 06.03.2026 | 2,75 | 2,75 | 2,63 | 2,65 | -0,75% | 10.862,00 |
| 05.03.2026 | 2,61 | 2,68 | 2,61 | 2,67 | 3,85% | 8.568,00 |
| 04.03.2026 | 2,55 | 2,57 | 2,55 | 2,57 | -0,73% | 1.928,00 |
| 03.03.2026 | 2,73 | 2,73 | 2,59 | 2,59 | -4,25% | 7.667,00 |
| 02.03.2026 | 2,58 | 2,71 | 2,58 | 2,71 | 2,46% | 7.347,00 |
| 27.02.2026 | 2,60 | 2,80 | 2,54 | 2,64 | 1,54% | 4.310,00 |
| 26.02.2026 | 2,66 | 2,80 | 2,60 | 2,60 | -1,52% | 5.721,00 |
| 25.02.2026 | 2,72 | 2,80 | 2,55 | 2,64 | -5,38% | 1.413,00 |
| 24.02.2026 | 2,68 | 2,90 | 2,60 | 2,79 | 7,31% | 11.421,00 |
| 23.02.2026 | 2,68 | 2,70 | 2,51 | 2,60 | -2,62% | 5.464,00 |
| 20.02.2026 | 2,52 | 2,74 | 2,52 | 2,67 | -1,94% | 6.845,00 |
| 19.02.2026 | 2,65 | 2,74 | 2,65 | 2,72 | 6,76% | 5.935,00 |
| 18.02.2026 | 2,64 | 2,64 | 2,53 | 2,55 | -3,02% | 4.802,00 |
| 17.02.2026 | 2,64 | 2,65 | 2,57 | 2,63 | -0,74% | 5.266,00 |
| 13.02.2026 | 2,57 | 2,69 | 2,57 | 2,65 | -1,44% | 11.977,00 |
| 12.02.2026 | 2,59 | 2,69 | 2,48 | 2,69 | 2,60% | 5.328,00 |
| 11.02.2026 | 2,78 | 2,78 | 2,54 | 2,62 | -0,76% | 12.687,00 |
| 10.02.2026 | 2,63 | 2,67 | 2,58 | 2,64 | 2,33% | 7.008,00 |
| 09.02.2026 | 2,71 | 2,99 | 2,47 | 2,58 | -2,64% | 19.277,00 |
| 06.02.2026 | 2,72 | 2,79 | 2,65 | 2,65 | -4,33% | 8.500,00 |
| 05.02.2026 | 2,75 | 2,85 | 2,62 | 2,77 | -4,15% | 3.133,00 |
| 04.02.2026 | 2,86 | 2,96 | 2,74 | 2,89 | 2,48% | 17.384,00 |
| 03.02.2026 | 2,52 | 2,95 | 2,52 | 2,82 | 11,46% | 12.875,00 |
| 02.02.2026 | 2,50 | 2,66 | 2,50 | 2,53 | -3,07% | 6.071,00 |
| 30.01.2026 | 2,59 | 2,66 | 2,59 | 2,61 | 0,00% | 9.811,00 |
| 29.01.2026 | 2,30 | 2,69 | 2,30 | 2,61 | -0,08% | 7.922,00 |
| 28.01.2026 | 2,52 | 2,69 | 2,50 | 2,61 | 0,46% | 10.446,00 |
| 27.01.2026 | 2,63 | 2,66 | 2,60 | 2,60 | 0,78% | 10.571,00 |
| 26.01.2026 | 2,65 | 2,71 | 2,57 | 2,58 | -4,44% | 9.822,00 |
| 23.01.2026 | 2,61 | 2,71 | 2,55 | 2,70 | 5,47% | 7.633,00 |
| 22.01.2026 | 2,56 | 2,74 | 2,50 | 2,56 | 2,20% | 8.562,00 |
| 21.01.2026 | 2,70 | 2,74 | 2,41 | 2,51 | 1,42% | 8.015,00 |
| 20.01.2026 | 2,60 | 2,70 | 2,40 | 2,47 | -1,59% | 19.067,00 |
| 16.01.2026 | 2,72 | 2,93 | 2,51 | 2,51 | -10,04% | 18.180,00 |
| 15.01.2026 | 2,89 | 2,96 | 2,79 | 2,79 | -3,79% | 10.149,00 |
| 14.01.2026 | 2,96 | 3,05 | 2,84 | 2,90 | -2,03% | 16.005,00 |
| 13.01.2026 | 2,62 | 3,00 | 2,61 | 2,96 | 13,41% | 40.554,00 |
| 12.01.2026 | 2,71 | 2,74 | 2,55 | 2,61 | -2,97% | 13.975,00 |
| 09.01.2026 | 2,52 | 2,74 | 2,52 | 2,69 | 6,75% | 18.461,00 |
| 08.01.2026 | 2,62 | 2,72 | 2,52 | 2,52 | -5,97% | 7.802,00 |
| 07.01.2026 | 2,65 | 2,78 | 2,40 | 2,68 | 0,37% | 24.059,00 |
| 06.01.2026 | 2,67 | 2,89 | 2,52 | 2,67 | -2,55% | 28.516,00 |
| 05.01.2026 | 2,66 | 2,88 | 2,55 | 2,74 | 6,61% | 26.150,00 |
| 02.01.2026 | 2,17 | 2,74 | 2,00 | 2,57 | 14,73% | 27.446,00 |
| 31.12.2025 | 2,47 | 2,47 | 2,24 | 2,24 | -7,44% | 19.749,00 |
| 30.12.2025 | 2,43 | 2,61 | 2,20 | 2,42 | -1,22% | 30.354,00 |
| 29.12.2025 | 2,45 | 2,89 | 2,33 | 2,45 | 0,41% | 65.554,00 |
| 26.12.2025 | 2,40 | 2,78 | 2,35 | 2,44 | 3,83% | 51.434,00 |
| 24.12.2025 | 2,34 | 2,91 | 2,22 | 2,35 | 0,43% | 49.924,00 |
| 23.12.2025 | 2,29 | 2,83 | 2,16 | 2,34 | -2,90% | 83.334,00 |
| 22.12.2025 | 2,08 | 2,70 | 2,04 | 2,41 | 18,14% | 82.303,00 |
| 19.12.2025 | 1,86 | 2,06 | 1,80 | 2,04 | 10,87% | 10.926,00 |
| 18.12.2025 | 1,73 | 1,86 | 1,73 | 1,84 | 3,66% | 5.829,00 |
| 17.12.2025 | 1,84 | 1,84 | 1,75 | 1,78 | -2,15% | 1.412,00 |
| 16.12.2025 | 1,77 | 1,81 | 1,71 | 1,81 | 4,25% | 3.922,00 |
| 15.12.2025 | 1,78 | 1,80 | 1,73 | 1,74 | -5,43% | 2.606,00 |
| 12.12.2025 | 1,71 | 1,86 | 1,71 | 1,84 | 2,22% | 2.613,00 |
| 11.12.2025 | 1,74 | 1,80 | 1,74 | 1,80 | 4,65% | 1.311,00 |
| 10.12.2025 | 1,63 | 1,82 | 1,63 | 1,72 | 1,78% | 11.029,00 |
| 09.12.2025 | 1,71 | 1,90 | 1,64 | 1,69 | -7,65% | 12.116,00 |
| 08.12.2025 | 1,82 | 1,87 | 1,64 | 1,83 | -3,17% | 21.693,00 |
| 05.12.2025 | 1,97 | 2,10 | 1,86 | 1,89 | -4,06% | 20.912,00 |
| 04.12.2025 | 2,10 | 2,15 | 1,97 | 1,97 | -3,90% | 11.646,00 |
| 03.12.2025 | 2,07 | 2,18 | 2,01 | 2,05 | 1,99% | 7.203,00 |
| 02.12.2025 | 2,00 | 2,10 | 1,99 | 2,01 | 1,69% | 3.179,00 |
| 01.12.2025 | 1,98 | 2,03 | 1,93 | 1,98 | 3,48% | 4.914,00 |
| 28.11.2025 | 1,93 | 2,10 | 1,86 | 1,91 | -1,04% | 1.959,00 |
| 26.11.2025 | 1,90 | 1,99 | 1,90 | 1,93 | -2,28% | 3.154,00 |
| 25.11.2025 | 1,90 | 1,98 | 1,90 | 1,98 | 0,51% | 1.290,00 |
| 24.11.2025 | 1,94 | 1,97 | 1,82 | 1,97 | 2,34% | 4.059,00 |
| 21.11.2025 | 1,83 | 1,95 | 1,83 | 1,92 | 1,59% | 1.570,00 |
| 20.11.2025 | 1,87 | 1,97 | 1,82 | 1,89 | 1,07% | 10.376,00 |
| 19.11.2025 | 1,84 | 1,89 | 1,81 | 1,87 | -2,09% | 9.705,00 |
| 18.11.2025 | 1,90 | 1,92 | 1,80 | 1,91 | 0,53% | 7.020,00 |
| 17.11.2025 | 2,07 | 2,07 | 1,89 | 1,90 | -6,40% | 20.490,00 |
| 14.11.2025 | 2,39 | 2,39 | 2,02 | 2,03 | -15,06% | 15.958,00 |
| 13.11.2025 | 2,56 | 2,63 | 2,37 | 2,39 | -9,47% | 13.118,00 |
| 12.11.2025 | 3,12 | 3,15 | 2,64 | 2,64 | -6,05% | 8.693,00 |
| 11.11.2025 | 2,90 | 3,00 | 2,73 | 2,81 | -5,07% | 9.284,00 |
| 10.11.2025 | 3,08 | 3,26 | 2,82 | 2,96 | -2,31% | 5.299,00 |
| 07.11.2025 | 3,05 | 3,10 | 2,93 | 3,03 | -2,26% | 6.259,00 |
| 06.11.2025 | 3,01 | 3,23 | 2,95 | 3,10 | 2,31% | 8.563,00 |
| 05.11.2025 | 3,18 | 3,27 | 2,79 | 3,03 | -9,82% | 27.736,00 |
| 04.11.2025 | 3,48 | 3,70 | 3,27 | 3,36 | -5,62% | 17.361,00 |
| 03.11.2025 | 3,82 | 3,82 | 3,41 | 3,56 | -4,30% | 25.928,00 |