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 |
|---|---|---|---|---|---|---|
| 14.03.2025 | 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 |
| 11.12.2024 | 1,80 | 1,89 | 1,68 | 1,69 | -8,45% | 20.568,00 |
| 10.12.2024 | 1,78 | 1,96 | 1,66 | 1,85 | 3,13% | 27.440,00 |
| 09.12.2024 | 1,92 | 1,92 | 1,76 | 1,79 | -2,72% | 10.471,00 |
| 06.12.2024 | 1,83 | 1,87 | 1,71 | 1,84 | 5,75% | 9.912,00 |
| 05.12.2024 | 1,72 | 1,75 | 1,71 | 1,74 | 1,16% | 6.040,00 |
| 04.12.2024 | 1,73 | 1,84 | 1,64 | 1,72 | -4,44% | 17.830,00 |
| 03.12.2024 | 1,81 | 1,81 | 1,75 | 1,80 | -1,10% | 14.890,00 |
| 02.12.2024 | 1,83 | 1,92 | 1,73 | 1,82 | -3,19% | 28.517,00 |
| 29.11.2024 | 1,91 | 1,95 | 1,81 | 1,88 | -4,08% | 14.612,00 |
| 27.11.2024 | 2,00 | 2,00 | 1,92 | 1,96 | -3,92% | 8.383,00 |
| 26.11.2024 | 1,98 | 2,19 | 1,93 | 2,04 | 3,03% | 40.570,00 |
| 25.11.2024 | 2,00 | 2,11 | 1,86 | 1,98 | -2,46% | 12.040,00 |
| 22.11.2024 | 2,00 | 2,10 | 1,88 | 2,03 | -1,46% | 13.039,00 |
| 21.11.2024 | 1,86 | 2,06 | 1,84 | 2,06 | 3,00% | 16.726,00 |
| 20.11.2024 | 2,00 | 2,05 | 1,85 | 2,00 | 3,63% | 12.448,00 |
| 19.11.2024 | 1,88 | 1,98 | 1,77 | 1,93 | 1,58% | 8.351,00 |
| 18.11.2024 | 2,00 | 2,00 | 1,90 | 1,90 | -5,47% | 6.940,00 |
| 15.11.2024 | 1,98 | 2,01 | 1,93 | 2,01 | 3,08% | 5.907,00 |
| 14.11.2024 | 2,01 | 2,05 | 1,94 | 1,95 | -6,25% | 4.698,00 |
| 13.11.2024 | 1,95 | 2,12 | 1,91 | 2,08 | 4,00% | 10.424,00 |
| 12.11.2024 | 2,00 | 2,06 | 1,85 | 2,00 | -2,91% | 15.234,00 |
| 11.11.2024 | 2,00 | 2,12 | 2,00 | 2,06 | -3,74% | 10.694,00 |
| 08.11.2024 | 2,15 | 2,19 | 2,00 | 2,14 | -3,60% | 14.005,00 |
| 07.11.2024 | 2,21 | 2,23 | 2,09 | 2,22 | 6,22% | 9.082,00 |
| 06.11.2024 | 2,04 | 2,19 | 1,97 | 2,09 | -1,42% | 11.265,00 |
| 05.11.2024 | 2,06 | 2,25 | 1,94 | 2,12 | -1,40% | 28.467,00 |
| 04.11.2024 | 2,05 | 2,24 | 2,04 | 2,15 | -1,38% | 13.647,00 |
| 01.11.2024 | 2,07 | 2,28 | 2,02 | 2,18 | 0,46% | 8.199,00 |
| 31.10.2024 | 2,05 | 2,25 | 2,03 | 2,17 | 1,40% | 12.437,00 |
| 30.10.2024 | 2,25 | 2,27 | 2,02 | 2,14 | -5,10% | 9.507,00 |
| 29.10.2024 | 2,30 | 2,30 | 2,20 | 2,26 | 0,22% | 3.697,00 |
| 28.10.2024 | 2,30 | 2,30 | 2,22 | 2,25 | 0,45% | 8.036,00 |
| 25.10.2024 | 2,25 | 2,30 | 2,22 | 2,24 | -2,61% | 28.345,00 |
| 24.10.2024 | 2,30 | 2,40 | 2,28 | 2,30 | -0,86% | 7.870,00 |
| 23.10.2024 | 2,33 | 2,41 | 2,31 | 2,32 | -4,53% | 6.435,00 |
| 22.10.2024 | 2,34 | 2,47 | 2,34 | 2,43 | -0,41% | 5.127,00 |
| 21.10.2024 | 2,37 | 2,46 | 2,31 | 2,44 | 2,95% | 11.367,00 |
| 18.10.2024 | 2,32 | 2,50 | 2,32 | 2,37 | 0,85% | 5.963,00 |