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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,90 | 2,17 | 1,86 | 2,15 | 16,22% | 14.278,00 |
| 13.10.2025 | 2,00 | 2,00 | 1,85 | 1,85 | -6,09% | 18.972,00 |
| 10.10.2025 | 1,92 | 2,01 | 1,88 | 1,97 | 1,03% | 21.825,00 |
| 09.10.2025 | 1,94 | 2,01 | 1,94 | 1,95 | 0,26% | 16.073,00 |
| 08.10.2025 | 1,99 | 2,00 | 1,95 | 1,95 | -2,06% | 13.455,00 |
| 07.10.2025 | 2,03 | 2,06 | 1,93 | 1,99 | -2,17% | 20.002,00 |
| 06.10.2025 | 2,03 | 2,03 | 1,97 | 2,03 | 2,01% | 13.887,00 |
| 02.10.2025 | 2,14 | 2,14 | 1,92 | 1,99 | -4,78% | 32.426,00 |
| 01.10.2025 | 2,05 | 2,15 | 2,03 | 2,09 | -0,48% | 25.551,00 |
| 30.09.2025 | 1,98 | 2,12 | 1,98 | 2,10 | 2,99% | 27.730,00 |
| 29.09.2025 | 1,92 | 2,07 | 1,90 | 2,04 | 7,03% | 42.824,00 |
| 26.09.2025 | 2,11 | 2,11 | 1,88 | 1,91 | -8,85% | 32.291,00 |
| 25.09.2025 | 2,04 | 2,10 | 2,01 | 2,09 | 2,96% | 21.464,00 |
| 24.09.2025 | 2,08 | 2,21 | 2,00 | 2,03 | -5,36% | 59.925,00 |
| 23.09.2025 | 2,00 | 2,16 | 2,00 | 2,15 | 4,13% | 43.052,00 |
| 22.09.2025 | 2,03 | 2,07 | 1,93 | 2,06 | 3,47% | 24.005,00 |
| 19.09.2025 | 2,04 | 2,10 | 1,99 | 1,99 | -2,40% | 26.414,00 |
| 18.09.2025 | 2,03 | 2,13 | 1,94 | 2,04 | -0,97% | 72.625,00 |
| 17.09.2025 | 2,08 | 2,23 | 2,03 | 2,06 | -3,95% | 42.558,00 |
| 16.09.2025 | 2,17 | 2,25 | 2,02 | 2,14 | 0,22% | 38.537,00 |
| 15.09.2025 | 2,05 | 2,32 | 2,05 | 2,14 | 2,88% | 54.684,00 |
| 12.09.2025 | 1,84 | 2,10 | 1,84 | 2,08 | 11,23% | 31.045,00 |
| 11.09.2025 | 1,75 | 1,91 | 1,75 | 1,87 | 6,25% | 8.650,00 |
| 10.09.2025 | 1,71 | 1,99 | 1,68 | 1,76 | -0,56% | 53.520,00 |
| 09.09.2025 | 2,15 | 2,21 | 1,77 | 1,77 | -10,61% | 95.527,00 |
| 08.09.2025 | 1,82 | 2,00 | 1,78 | 1,98 | 6,45% | 11.731,00 |
| 05.09.2025 | 1,62 | 2,00 | 1,59 | 1,86 | 6,29% | 100.801,00 |
| 04.09.2025 | 1,29 | 1,84 | 1,28 | 1,75 | 36,72% | 787.534,00 |
| 03.09.2025 | 1,19 | 1,29 | 1,19 | 1,28 | 8,02% | 24.737,00 |
| 02.09.2025 | 1,17 | 1,19 | 1,17 | 1,19 | -1,25% | 3.052,00 |
| 29.08.2025 | 1,20 | 1,25 | 1,20 | 1,20 | -0,12% | 7.409,00 |
| 28.08.2025 | 1,27 | 1,27 | 1,20 | 1,20 | 0,97% | 2.048,00 |
| 27.08.2025 | 1,25 | 1,25 | 1,19 | 1,19 | -4,03% | 8.373,00 |
| 26.08.2025 | 1,23 | 1,28 | 1,16 | 1,24 | 0,81% | 22.026,00 |
| 25.08.2025 | 1,24 | 1,28 | 1,16 | 1,23 | -0,81% | 6.349,00 |
| 22.08.2025 | 1,16 | 1,24 | 1,16 | 1,24 | -0,40% | 3.261,00 |
| 21.08.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 3,32% | 8.273,00 |
| 20.08.2025 | 1,18 | 1,25 | 1,15 | 1,21 | 3,88% | 7.467,00 |
| 19.08.2025 | 1,24 | 1,33 | 1,15 | 1,16 | -4,92% | 7.083,00 |
| 18.08.2025 | 1,25 | 1,25 | 1,18 | 1,22 | 2,95% | 1.900,00 |
| 15.08.2025 | 1,15 | 1,24 | 1,15 | 1,19 | 0,42% | 18.371,00 |
| 14.08.2025 | 1,37 | 1,37 | 1,15 | 1,18 | -12,59% | 107.064,00 |
| 13.08.2025 | 1,39 | 1,40 | 1,29 | 1,35 | 0,75% | 2.655,00 |
| 12.08.2025 | 1,35 | 1,39 | 1,31 | 1,34 | -0,74% | 2.539,00 |
| 11.08.2025 | 1,40 | 1,42 | 1,34 | 1,35 | -1,80% | 5.796,00 |
| 08.08.2025 | 1,32 | 1,38 | 1,32 | 1,37 | 0,34% | 2.053,00 |
| 07.08.2025 | 1,35 | 1,40 | 1,30 | 1,37 | 4,94% | 9.537,00 |
| 06.08.2025 | 1,28 | 1,31 | 1,27 | 1,31 | 2,80% | 3.203,00 |
| 05.08.2025 | 1,31 | 1,39 | 1,27 | 1,27 | 0,00% | 3.809,00 |
| 04.08.2025 | 1,23 | 1,44 | 1,21 | 1,27 | 3,25% | 24.289,00 |
| 01.08.2025 | 1,22 | 1,31 | 1,15 | 1,23 | 0,00% | 15.491,00 |
| 31.07.2025 | 1,21 | 1,25 | 1,21 | 1,23 | -1,59% | 5.736,00 |
| 30.07.2025 | 1,25 | 1,25 | 1,22 | 1,25 | -1,58% | 3.478,00 |
| 29.07.2025 | 1,28 | 1,30 | 1,27 | 1,27 | -2,31% | 13.461,00 |
| 28.07.2025 | 1,28 | 1,30 | 1,25 | 1,30 | 4,00% | 7.827,00 |
| 25.07.2025 | 1,31 | 1,49 | 1,25 | 1,25 | -4,58% | 25.676,00 |
| 24.07.2025 | 1,34 | 1,34 | 1,29 | 1,31 | -3,68% | 7.663,00 |
| 23.07.2025 | 1,30 | 1,38 | 1,30 | 1,36 | -1,33% | 8.391,00 |
| 22.07.2025 | 1,31 | 1,38 | 1,25 | 1,38 | 6,02% | 8.597,00 |
| 21.07.2025 | 1,38 | 1,38 | 1,30 | 1,30 | -0,08% | 3.517,00 |
| 18.07.2025 | 1,34 | 1,42 | 1,30 | 1,30 | -10,28% | 11.335,00 |
| 17.07.2025 | 1,36 | 1,47 | 1,36 | 1,45 | 3,57% | 2.925,00 |
| 16.07.2025 | 1,44 | 1,47 | 1,38 | 1,40 | 2,19% | 6.547,00 |
| 15.07.2025 | 1,42 | 1,42 | 1,31 | 1,37 | -0,67% | 6.432,00 |
| 14.07.2025 | 1,30 | 1,41 | 1,21 | 1,38 | 5,29% | 13.520,00 |
| 11.07.2025 | 1,25 | 1,36 | 1,25 | 1,31 | -0,68% | 2.485,00 |
| 10.07.2025 | 1,25 | 1,32 | 1,22 | 1,32 | 3,86% | 11.362,00 |
| 09.07.2025 | 1,23 | 1,34 | 1,23 | 1,27 | 0,79% | 12.668,00 |
| 08.07.2025 | 1,23 | 1,28 | 1,23 | 1,26 | 3,28% | 9.174,00 |
| 07.07.2025 | 1,21 | 1,25 | 1,20 | 1,22 | 0,00% | 11.222,00 |
| 03.07.2025 | 1,21 | 1,22 | 1,18 | 1,22 | 5,63% | 5.307,00 |
| 02.07.2025 | 1,15 | 1,19 | 1,15 | 1,16 | -3,75% | 7.604,00 |
| 01.07.2025 | 1,19 | 1,20 | 1,11 | 1,20 | 4,62% | 7.971,00 |
| 30.06.2025 | 1,20 | 1,25 | 1,12 | 1,15 | -2,80% | 18.277,00 |
| 27.06.2025 | 1,12 | 1,20 | 1,11 | 1,18 | 4,42% | 16.206,00 |
| 26.06.2025 | 1,14 | 1,21 | 1,10 | 1,13 | 1,80% | 10.804,00 |
| 25.06.2025 | 1,10 | 1,15 | 1,07 | 1,11 | -1,84% | 1.798,00 |
| 24.06.2025 | 1,11 | 1,14 | 1,10 | 1,13 | 0,59% | 6.180,00 |
| 23.06.2025 | 1,15 | 1,21 | 1,12 | 1,12 | -3,09% | 9.494,00 |
| 20.06.2025 | 1,18 | 1,20 | 1,15 | 1,16 | -3,34% | 13.582,00 |
| 18.06.2025 | 1,20 | 1,30 | 1,20 | 1,20 | 0,01% | 19.022,00 |
| 17.06.2025 | 1,24 | 1,32 | 1,16 | 1,20 | -4,00% | 8.364,00 |
| 16.06.2025 | 1,28 | 1,28 | 1,17 | 1,25 | -2,34% | 17.965,00 |
| 13.06.2025 | 1,21 | 1,28 | 1,21 | 1,28 | 6,67% | 23.349,00 |
| 12.06.2025 | 1,20 | 1,23 | 1,17 | 1,20 | 1,35% | 3.570,00 |
| 11.06.2025 | 1,20 | 1,22 | 1,18 | 1,18 | -2,15% | 10.384,00 |
| 10.06.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -2,42% | 4.425,00 |
| 09.06.2025 | 1,27 | 1,29 | 1,19 | 1,24 | 4,20% | 11.974,00 |
| 06.06.2025 | 1,23 | 1,25 | 1,19 | 1,19 | -3,25% | 1.107,00 |
| 05.06.2025 | 1,27 | 1,28 | 1,22 | 1,23 | -3,15% | 10.552,00 |
| 04.06.2025 | 1,21 | 1,29 | 1,20 | 1,27 | 8,83% | 8.802,00 |
| 03.06.2025 | 1,20 | 1,23 | 1,16 | 1,17 | 1,48% | 10.858,00 |
| 02.06.2025 | 1,30 | 1,30 | 1,15 | 1,15 | -4,72% | 2.502,00 |
| 30.05.2025 | 1,26 | 1,31 | 1,20 | 1,21 | -9,25% | 4.767,00 |
| 29.05.2025 | 1,25 | 1,33 | 1,24 | 1,33 | 11,76% | 2.586,00 |
| 28.05.2025 | 1,25 | 1,34 | 1,19 | 1,19 | -5,33% | 29.014,00 |
| 27.05.2025 | 1,32 | 1,43 | 1,25 | 1,26 | -8,91% | 12.001,00 |
| 23.05.2025 | 1,33 | 1,39 | 1,27 | 1,38 | -1,43% | 12.183,00 |
| 22.05.2025 | 1,21 | 1,49 | 1,20 | 1,40 | 15,70% | 51.650,00 |
| 21.05.2025 | 1,20 | 1,21 | 1,16 | 1,21 | 1,68% | 9.680,00 |