26,167$
-1,82%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 26,17 | 26,72 | 26,17 | 26,65 | 0,05% | - |
| 15.05.2024 | 26,16 | 26,64 | 26,16 | 26,64 | 1,41% | - |
| 14.05.2024 | 26,35 | 26,35 | 26,11 | 26,27 | 1,04% | - |
| 13.05.2024 | 26,14 | 26,14 | 26,00 | 26,00 | 1,00% | - |
| 10.05.2024 | 25,75 | 25,94 | 25,73 | 25,74 | -2,15% | - |
| 09.05.2024 | 25,99 | 26,31 | 25,91 | 26,31 | 9,79% | - |
| 08.05.2024 | 24,18 | 24,18 | 23,96 | 23,96 | -0,26% | - |
| 07.05.2024 | 24,24 | 24,24 | 23,99 | 24,02 | 1,84% | - |
| 06.05.2024 | 23,45 | 23,60 | 23,45 | 23,59 | 0,06% | - |
| 03.05.2024 | 23,52 | 23,58 | 23,50 | 23,58 | 0,26% | - |
| 02.05.2024 | 23,37 | 23,67 | 23,16 | 23,52 | 4,09% | - |
| 30.04.2024 | 22,84 | 22,84 | 22,57 | 22,59 | -1,23% | - |
| 29.04.2024 | 23,31 | 23,37 | 22,83 | 22,87 | -0,55% | - |
| 26.04.2024 | 23,07 | 23,15 | 22,98 | 23,00 | 1,76% | - |
| 25.04.2024 | 22,34 | 22,64 | 22,34 | 22,60 | 3,05% | - |
| 24.04.2024 | 21,99 | 22,09 | 21,92 | 21,93 | 3,76% | - |
| 23.04.2024 | 21,28 | 21,28 | 21,09 | 21,14 | 1,51% | - |
| 22.04.2024 | 21,14 | 21,14 | 20,70 | 20,82 | -0,99% | - |
| 19.04.2024 | 21,19 | 21,19 | 20,90 | 21,03 | 0,56% | - |
| 18.04.2024 | 21,22 | 21,22 | 20,80 | 20,92 | -1,37% | - |
| 17.04.2024 | 21,23 | 21,23 | 21,17 | 21,20 | 0,81% | - |
| 16.04.2024 | 21,98 | 21,98 | 21,00 | 21,03 | -2,47% | - |
| 15.04.2024 | 22,06 | 22,10 | 21,57 | 21,57 | 2,60% | - |
| 12.04.2024 | 21,41 | 21,46 | 21,02 | 21,02 | -4,42% | - |
| 11.04.2024 | 22,30 | 22,30 | 21,95 | 21,99 | -0,14% | - |
| 10.04.2024 | 22,68 | 22,75 | 22,02 | 22,02 | -1,92% | - |
| 09.04.2024 | 22,52 | 22,52 | 22,35 | 22,45 | -1,03% | - |
| 08.04.2024 | 22,70 | 22,80 | 22,67 | 22,69 | 2,14% | - |
| 05.04.2024 | 22,03 | 22,21 | 22,00 | 22,21 | 0,90% | - |
| 04.04.2024 | 22,13 | 22,28 | 22,01 | 22,01 | -0,76% | - |
| 03.04.2024 | 22,43 | 22,43 | 22,15 | 22,18 | -3,24% | - |
| 02.04.2024 | 23,10 | 23,33 | 22,83 | 22,92 | -1,14% | - |
| 28.03.2024 | 23,24 | 23,24 | 23,19 | 23,19 | -0,30% | - |
| 27.03.2024 | 23,32 | 23,35 | 23,25 | 23,26 | -0,93% | - |
| 26.03.2024 | 23,63 | 23,65 | 23,48 | 23,48 | 1,74% | - |
| 25.03.2024 | 23,03 | 23,08 | 22,67 | 23,08 | -7,52% | - |
| 22.03.2024 | 24,87 | 24,96 | 24,79 | 24,96 | 1,26% | - |
| 21.03.2024 | 24,67 | 24,71 | 24,65 | 24,65 | 1,24% | - |
| 20.03.2024 | 24,34 | 24,34 | 23,99 | 24,34 | 0,78% | - |
| 19.03.2024 | 24,14 | 24,15 | 23,99 | 24,15 | -0,35% | - |
| 18.03.2024 | 24,31 | 24,50 | 24,23 | 24,24 | -0,14% | - |
| 15.03.2024 | 24,49 | 24,49 | 24,27 | 24,27 | -0,49% | - |
| 14.03.2024 | 24,89 | 24,89 | 24,32 | 24,39 | -2,76% | - |
| 13.03.2024 | 25,03 | 25,26 | 25,01 | 25,08 | 2,06% | - |
| 12.03.2024 | 24,48 | 24,58 | 24,33 | 24,58 | 2,73% | - |
| 11.03.2024 | 24,19 | 24,29 | 23,91 | 23,93 | -1,68% | - |
| 08.03.2024 | 24,56 | 24,56 | 24,19 | 24,33 | -0,30% | - |
| 07.03.2024 | 24,54 | 24,57 | 24,29 | 24,41 | -0,44% | - |
| 06.03.2024 | 24,58 | 24,69 | 24,51 | 24,51 | 0,81% | - |
| 05.03.2024 | 25,13 | 25,28 | 24,32 | 24,32 | -1,31% | - |
| 04.03.2024 | 25,10 | 25,10 | 24,64 | 24,64 | 4,97% | - |
| 01.03.2024 | 23,34 | 23,51 | 23,07 | 23,48 | 6,22% | - |
| 29.02.2024 | 22,51 | 22,51 | 21,93 | 22,10 | 0,55% | - |
| 28.02.2024 | 22,55 | 22,61 | 21,96 | 21,98 | -3,80% | - |
| 27.02.2024 | 22,72 | 22,88 | 22,71 | 22,85 | 0,47% | - |
| 26.02.2024 | 22,76 | 22,94 | 22,72 | 22,74 | 3,52% | - |
| 23.02.2024 | 22,02 | 22,07 | 21,96 | 21,97 | -0,84% | - |
| 22.02.2024 | 22,69 | 22,69 | 22,10 | 22,15 | 1,39% | - |
| 21.02.2024 | 21,90 | 21,95 | 21,73 | 21,85 | 4,20% | - |
| 20.02.2024 | 21,15 | 21,19 | 20,88 | 20,97 | -2,22% | - |
| 16.02.2024 | 21,50 | 21,53 | 21,42 | 21,44 | 0,08% | - |
| 15.02.2024 | 21,21 | 21,43 | 21,21 | 21,43 | 1,75% | - |
| 14.02.2024 | 20,87 | 21,06 | 20,86 | 21,06 | 1,61% | - |
| 13.02.2024 | 20,95 | 21,06 | 20,72 | 20,72 | -2,27% | - |
| 12.02.2024 | 20,95 | 21,29 | 20,95 | 21,20 | 1,62% | - |
| 09.02.2024 | 20,85 | 20,90 | 20,66 | 20,86 | 0,12% | - |
| 08.02.2024 | 21,04 | 21,09 | 20,84 | 20,84 | 0,07% | - |
| 07.02.2024 | 20,76 | 20,85 | 20,76 | 20,83 | -4,60% | - |
| 06.02.2024 | 21,72 | 21,83 | 21,60 | 21,83 | 7,77% | - |
| 05.02.2024 | 20,09 | 20,31 | 20,07 | 20,26 | -0,34% | - |
| 02.02.2024 | 20,36 | 20,39 | 20,19 | 20,33 | -3,30% | - |
| 01.02.2024 | 20,93 | 21,03 | 20,88 | 21,02 | 0,41% | - |
| 31.01.2024 | 21,34 | 21,34 | 20,93 | 20,93 | -4,14% | - |
| 30.01.2024 | 21,87 | 21,93 | 21,78 | 21,84 | -2,25% | - |
| 29.01.2024 | 22,58 | 22,58 | 22,16 | 22,34 | -6,23% | - |
| 26.01.2024 | 24,14 | 24,14 | 23,78 | 23,82 | -8,77% | - |
| 25.01.2024 | 26,41 | 26,41 | 26,11 | 26,11 | 0,34% | - |
| 24.01.2024 | 25,95 | 26,28 | 25,95 | 26,03 | 0,55% | - |
| 23.01.2024 | 25,97 | 25,97 | 25,71 | 25,88 | 2,06% | - |
| 22.01.2024 | 25,00 | 25,38 | 24,99 | 25,36 | -0,17% | - |
| 19.01.2024 | 24,91 | 25,40 | 24,85 | 25,40 | 2,11% | - |
| 18.01.2024 | 25,31 | 25,31 | 24,87 | 24,88 | 1,68% | - |
| 17.01.2024 | 24,34 | 24,47 | 24,13 | 24,47 | -2,96% | - |
| 16.01.2024 | 25,51 | 25,51 | 25,18 | 25,21 | -6,82% | - |
| 12.01.2024 | 26,95 | 27,11 | 26,95 | 27,06 | 0,28% | - |
| 11.01.2024 | 26,92 | 27,04 | 26,82 | 26,98 | 1,28% | - |
| 10.01.2024 | 26,38 | 26,64 | 26,38 | 26,64 | -1,27% | - |
| 09.01.2024 | 27,26 | 27,33 | 26,98 | 26,98 | 3,04% | - |
| 08.01.2024 | 25,88 | 26,20 | 25,79 | 26,19 | -0,29% | - |
| 05.01.2024 | 26,06 | 26,43 | 26,06 | 26,27 | -3,67% | - |
| 04.01.2024 | 27,44 | 27,44 | 27,27 | 27,27 | 1,11% | - |
| 03.01.2024 | 27,04 | 27,04 | 26,84 | 26,97 | -3,57% | - |
| 02.01.2024 | 28,03 | 28,03 | 27,83 | 27,96 | -0,10% | - |
| 28.12.2023 | 27,39 | 28,02 | 27,39 | 27,99 | 2,66% | - |
| 27.12.2023 | 27,05 | 27,39 | 27,02 | 27,27 | 2,96% | - |
| 22.12.2023 | 26,11 | 26,51 | 26,11 | 26,48 | -0,78% | - |
| 21.12.2023 | 26,71 | 26,71 | 26,56 | 26,69 | 1,92% | - |
| 20.12.2023 | 26,42 | 26,51 | 26,19 | 26,19 | -1,00% | - |
| 19.12.2023 | 26,31 | 26,46 | 26,31 | 26,45 | 1,38% | - |
| 18.12.2023 | 26,09 | 26,10 | 25,96 | 26,09 | 0,03% | - |