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 |
|---|---|---|---|---|---|---|
| 08.05.2025 | 1,15 | 1,26 | 1,15 | 1,20 | -4,61% | 5.406,00 |
| 07.05.2025 | 1,26 | 1,26 | 1,17 | 1,26 | -0,87% | 4.374,00 |
| 06.05.2025 | 1,22 | 1,34 | 1,22 | 1,27 | 4,02% | 29.594,00 |
| 05.05.2025 | 1,10 | 1,25 | 1,10 | 1,22 | 11,93% | 28.907,00 |
| 02.05.2025 | 1,18 | 1,18 | 1,06 | 1,09 | -7,63% | 33.648,00 |
| 01.05.2025 | 1,28 | 1,28 | 1,11 | 1,18 | -7,01% | 31.452,00 |
| 30.04.2025 | 1,31 | 1,31 | 1,22 | 1,27 | -2,83% | 11.172,00 |
| 29.04.2025 | 1,50 | 1,51 | 1,28 | 1,31 | -13,34% | 31.635,00 |
| 28.04.2025 | 1,60 | 1,68 | 1,45 | 1,51 | -7,55% | 16.250,00 |
| 25.04.2025 | 1,97 | 1,97 | 1,55 | 1,63 | -9,60% | 25.295,00 |
| 24.04.2025 | 1,78 | 1,97 | 1,60 | 1,80 | 1,29% | 12.981,00 |
| 23.04.2025 | 1,99 | 1,99 | 1,73 | 1,78 | -8,72% | 59.487,00 |
| 22.04.2025 | 1,83 | 2,12 | 1,81 | 1,95 | 5,98% | 97.749,00 |
| 21.04.2025 | 1,65 | 1,90 | 1,65 | 1,84 | 6,98% | 35.843,00 |
| 17.04.2025 | 1,91 | 1,91 | 1,70 | 1,72 | -7,48% | 46.745,00 |
| 16.04.2025 | 1,85 | 2,06 | 1,75 | 1,86 | 4,44% | 53.119,00 |
| 15.04.2025 | 1,73 | 1,84 | 1,73 | 1,78 | -1,55% | 15.545,00 |
| 14.04.2025 | 1,74 | 1,81 | 1,58 | 1,81 | 1,01% | 43.987,00 |
| 11.04.2025 | 1,84 | 1,92 | 1,71 | 1,79 | -6,28% | 28.479,00 |
| 10.04.2025 | 1,93 | 1,98 | 1,81 | 1,91 | -2,60% | 29.235,00 |
| 09.04.2025 | 1,94 | 2,03 | 1,83 | 1,96 | -2,44% | 51.794,00 |
| 08.04.2025 | 2,03 | 2,09 | 2,00 | 2,01 | -1,95% | 33.416,00 |
| 07.04.2025 | 2,13 | 2,20 | 2,00 | 2,05 | -8,07% | 95.987,00 |
| 04.04.2025 | 2,13 | 2,27 | 2,08 | 2,23 | 0,00% | 77.941,00 |
| 03.04.2025 | 2,17 | 2,38 | 2,00 | 2,23 | -2,19% | 85.955,00 |
| 02.04.2025 | 2,29 | 2,35 | 2,07 | 2,28 | 1,33% | 141.222,00 |
| 01.04.2025 | 2,06 | 2,25 | 1,99 | 2,25 | 12,50% | 212.086,00 |
| 31.03.2025 | 1,38 | 2,09 | 1,38 | 2,00 | 43,27% | 585.272,00 |
| 28.03.2025 | 1,23 | 1,40 | 1,22 | 1,40 | 10,27% | 116.104,00 |
| 27.03.2025 | 1,16 | 1,38 | 1,16 | 1,27 | 7,29% | 165.468,00 |
| 26.03.2025 | 1,04 | 1,23 | 1,03 | 1,18 | 7,27% | 97.697,00 |
| 25.03.2025 | 1,02 | 1,10 | 1,00 | 1,10 | 4,76% | 21.551,00 |
| 24.03.2025 | 1,00 | 1,08 | 1,00 | 1,05 | 0,00% | 26.981,00 |
| 21.03.2025 | 1,00 | 1,10 | 0,97 | 1,05 | 2,94% | 36.240,00 |
| 20.03.2025 | 1,07 | 1,11 | 1,02 | 1,02 | -8,11% | 27.816,00 |
| 19.03.2025 | 1,15 | 1,17 | 1,06 | 1,11 | -5,13% | 23.365,00 |
| 18.03.2025 | 1,00 | 1,18 | 0,98 | 1,17 | 17,00% | 177.756,00 |
| 17.03.2025 | 1,01 | 1,03 | 0,98 | 1,00 | -3,85% | 59.318,00 |
| 14.03.2025 | 1,00 | 1,07 | 0,99 | 1,04 | 4,00% | 30.626,00 |
| 13.03.2025 | 1,00 | 1,04 | 0,97 | 1,00 | 0,00% | 26.010,00 |
| 12.03.2025 | 1,00 | 1,01 | 0,96 | 1,00 | 1,01% | 25.443,00 |
| 11.03.2025 | 0,96 | 1,01 | 0,96 | 0,99 | -1,00% | 25.526,00 |
| 10.03.2025 | 1,00 | 1,02 | 1,00 | 1,00 | -2,91% | 17.395,00 |
| 07.03.2025 | 1,00 | 1,03 | 1,00 | 1,03 | 3,00% | 8.631,00 |
| 06.03.2025 | 1,00 | 1,03 | 1,00 | 1,00 | -0,99% | 15.432,00 |
| 05.03.2025 | 1,00 | 1,05 | 0,92 | 1,01 | 0,00% | 18.308,00 |
| 04.03.2025 | 1,00 | 1,04 | 1,00 | 1,01 | 1,00% | 24.141,00 |
| 03.03.2025 | 1,00 | 1,04 | 1,00 | 1,00 | -1,96% | 9.371,00 |
| 28.02.2025 | 1,00 | 1,02 | 0,99 | 1,02 | 0,00% | 13.868,00 |
| 27.02.2025 | 1,00 | 1,05 | 0,98 | 1,02 | -0,97% | 36.972,00 |
| 26.02.2025 | 1,00 | 1,04 | 1,00 | 1,03 | -1,53% | 14.148,00 |
| 25.02.2025 | 1,00 | 1,05 | 1,00 | 1,05 | 2,55% | 21.082,00 |
| 24.02.2025 | 1,00 | 1,05 | 1,00 | 1,02 | -0,97% | 9.756,00 |
| 21.02.2025 | 1,05 | 1,08 | 1,00 | 1,03 | 0,98% | 14.466,00 |
| 20.02.2025 | 0,98 | 1,18 | 0,97 | 1,02 | 2,00% | 83.818,00 |
| 19.02.2025 | 0,98 | 1,04 | 0,98 | 1,00 | -3,85% | 61.619,00 |
| 18.02.2025 | 1,02 | 1,15 | 1,01 | 1,04 | -1,89% | 16.800,00 |
| 14.02.2025 | 1,07 | 1,07 | 1,02 | 1,06 | 3,92% | 5.459,00 |
| 13.02.2025 | 1,10 | 1,10 | 1,02 | 1,02 | -3,50% | 9.339,00 |
| 12.02.2025 | 1,10 | 1,10 | 1,03 | 1,06 | 1,63% | 2.801,00 |
| 11.02.2025 | 1,05 | 1,11 | 1,04 | 1,04 | -4,59% | 16.414,00 |
| 10.02.2025 | 1,05 | 1,13 | 1,05 | 1,09 | -0,91% | 8.127,00 |
| 07.02.2025 | 1,00 | 1,13 | 0,97 | 1,10 | 5,77% | 23.228,00 |
| 06.02.2025 | 0,99 | 1,10 | 0,91 | 1,04 | 4,00% | 17.950,00 |
| 05.02.2025 | 1,04 | 1,15 | 1,00 | 1,00 | -8,26% | 14.532,00 |
| 04.02.2025 | 1,11 | 1,14 | 1,09 | 1,09 | -6,03% | 2.650,00 |
| 03.02.2025 | 1,07 | 1,19 | 1,00 | 1,16 | 0,43% | 15.876,00 |
| 31.01.2025 | 1,00 | 1,25 | 1,00 | 1,16 | 12,14% | 17.599,00 |
| 30.01.2025 | 1,06 | 1,23 | 1,03 | 1,03 | -11,82% | 5.067,00 |
| 29.01.2025 | 1,10 | 1,18 | 1,10 | 1,17 | 6,18% | 4.276,00 |
| 28.01.2025 | 1,07 | 1,15 | 1,07 | 1,10 | -0,90% | 3.610,00 |
| 27.01.2025 | 1,23 | 1,25 | 1,11 | 1,11 | -11,20% | 15.958,00 |
| 24.01.2025 | 1,08 | 1,26 | 1,08 | 1,25 | 11,61% | 9.981,00 |
| 23.01.2025 | 1,21 | 1,27 | 1,06 | 1,12 | -11,11% | 15.401,00 |
| 22.01.2025 | 1,16 | 1,27 | 1,16 | 1,26 | -2,33% | 2.181,00 |
| 21.01.2025 | 1,25 | 1,31 | 1,24 | 1,29 | 2,38% | 12.331,00 |
| 17.01.2025 | 1,20 | 1,29 | 1,17 | 1,26 | 5,70% | 10.748,00 |
| 16.01.2025 | 1,18 | 1,24 | 1,15 | 1,19 | 0,17% | 9.995,00 |
| 15.01.2025 | 1,15 | 1,30 | 1,10 | 1,19 | 9,17% | 51.407,00 |
| 14.01.2025 | 1,25 | 1,26 | 1,07 | 1,09 | -13,49% | 13.562,00 |
| 13.01.2025 | 1,40 | 1,41 | 1,25 | 1,26 | -8,70% | 27.501,00 |
| 10.01.2025 | 1,44 | 1,52 | 1,37 | 1,38 | -6,12% | 16.127,00 |
| 08.01.2025 | 1,43 | 1,53 | 1,43 | 1,47 | 0,00% | 9.375,00 |
| 07.01.2025 | 1,50 | 1,52 | 1,40 | 1,47 | -4,55% | 28.261,00 |
| 06.01.2025 | 1,65 | 1,71 | 1,50 | 1,54 | -9,41% | 34.114,00 |
| 03.01.2025 | 1,64 | 1,80 | 1,58 | 1,70 | -2,30% | 38.830,00 |
| 02.01.2025 | 1,60 | 1,83 | 1,55 | 1,74 | 3,57% | 20.530,00 |
| 31.12.2024 | 1,68 | 1,72 | 1,62 | 1,68 | -1,75% | 8.666,00 |
| 30.12.2024 | 1,69 | 1,78 | 1,67 | 1,71 | 1,18% | 13.714,00 |
| 27.12.2024 | 1,65 | 1,80 | 1,65 | 1,69 | -3,43% | 11.713,00 |
| 26.12.2024 | 1,73 | 1,79 | 1,64 | 1,75 | -0,57% | 17.228,00 |
| 24.12.2024 | 1,64 | 1,79 | 1,55 | 1,76 | 6,02% | 3.565,00 |
| 23.12.2024 | 1,60 | 1,79 | 1,51 | 1,66 | 1,41% | 21.553,00 |
| 20.12.2024 | 1,49 | 1,65 | 1,49 | 1,64 | 6,99% | 7.527,00 |
| 19.12.2024 | 1,56 | 1,56 | 1,50 | 1,53 | -1,92% | 10.157,00 |
| 18.12.2024 | 1,62 | 1,66 | 1,47 | 1,56 | -3,70% | 28.394,00 |
| 17.12.2024 | 1,63 | 1,64 | 1,60 | 1,62 | 1,25% | 8.698,00 |
| 16.12.2024 | 1,61 | 1,72 | 1,56 | 1,60 | -8,20% | 18.816,00 |
| 13.12.2024 | 1,80 | 1,80 | 1,56 | 1,74 | -1,53% | 8.851,00 |
| 12.12.2024 | 1,60 | 1,80 | 1,60 | 1,77 | 4,73% | 8.587,00 |