Echtzeit-Aktienkurs LIGHTINTHEBOX HOLDING CO Ltd
Bid:
Ask:
Aktienkurse zur LIGHTINTHEBOX HOLDING CO Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,68 | 3,86 | 3,63 | 3,76 | 4,74% | - |
| 25.02.2021 | 3,62 | 3,65 | 3,55 | 3,59 | -10,38% | - |
| 24.02.2021 | 4,01 | 4,01 | 4,00 | 4,00 | -5,66% | - |
| 23.02.2021 | 4,04 | 4,35 | 3,96 | 4,24 | -0,59% | - |
| 22.02.2021 | 4,71 | 4,84 | 4,19 | 4,27 | -7,48% | - |
| 19.02.2021 | 5,03 | 5,13 | 4,50 | 4,61 | 2,67% | - |
| 18.02.2021 | 4,79 | 4,98 | 4,39 | 4,49 | -18,73% | - |
| 17.02.2021 | 4,97 | 5,83 | 4,58 | 5,53 | 11,84% | - |
| 16.02.2021 | 4,91 | 5,12 | 4,69 | 4,94 | 10,76% | - |
| 12.02.2021 | 4,27 | 4,81 | 4,22 | 4,46 | 9,45% | - |
| 11.02.2021 | 3,99 | 4,16 | 3,94 | 4,08 | 4,62% | - |
| 10.02.2021 | 4,19 | 4,21 | 3,74 | 3,90 | -2,75% | - |
| 09.02.2021 | 3,70 | 4,12 | 3,69 | 4,01 | 15,25% | - |
| 08.02.2021 | 3,64 | 3,68 | 3,36 | 3,48 | 4,83% | - |
| 05.02.2021 | 3,34 | 3,48 | 3,23 | 3,32 | 3,43% | - |
| 04.02.2021 | 3,08 | 3,34 | 3,01 | 3,21 | -3,61% | - |
| 03.02.2021 | 2,96 | 3,37 | 2,92 | 3,33 | 14,66% | - |
| 02.02.2021 | 2,76 | 2,96 | 2,71 | 2,90 | 8,82% | - |
| 01.02.2021 | 2,61 | 2,70 | 2,54 | 2,67 | -2,02% | - |
| 29.01.2021 | 2,62 | 2,80 | 2,60 | 2,72 | 8,58% | - |
| 28.01.2021 | 0,00 | 2,53 | 0,00 | 2,51 | 6,82% | - |
| 27.01.2021 | 2,47 | 2,47 | 2,33 | 2,35 | -4,87% | - |
| 26.01.2021 | 2,52 | 2,52 | 2,44 | 2,47 | -2,95% | - |
| 25.01.2021 | 2,59 | 2,61 | 2,48 | 2,54 | -2,68% | - |
| 22.01.2021 | 2,55 | 2,63 | 2,53 | 2,61 | 2,96% | - |
| 21.01.2021 | 2,54 | 2,54 | 2,52 | 2,54 | 3,47% | - |
| 20.01.2021 | 2,47 | 2,49 | 2,39 | 2,45 | -2,00% | - |
| 19.01.2021 | 2,43 | 2,55 | 2,36 | 2,50 | 2,46% | - |
| 15.01.2021 | 2,43 | 2,46 | 2,36 | 2,44 | -3,94% | - |
| 14.01.2021 | 2,43 | 2,57 | 2,42 | 2,54 | 7,86% | - |
| 13.01.2021 | 2,45 | 2,45 | 2,33 | 2,36 | -5,23% | - |
| 12.01.2021 | 2,49 | 2,50 | 2,49 | 2,49 | 19,47% | - |
| 11.01.2021 | 2,20 | 2,21 | 2,02 | 2,08 | -6,73% | - |
| 08.01.2021 | 2,30 | 2,34 | 2,16 | 2,23 | -3,88% | - |
| 07.01.2021 | 2,29 | 2,37 | 2,27 | 2,32 | -0,85% | - |
| 06.01.2021 | 2,38 | 2,44 | 2,33 | 2,34 | -3,31% | - |
| 05.01.2021 | 2,43 | 2,50 | 2,38 | 2,42 | 1,89% | - |
| 04.01.2021 | 2,43 | 2,45 | 2,35 | 2,38 | -5,94% | - |
| 31.12.2020 | 2,50 | 2,57 | 2,41 | 2,53 | 1,20% | - |
| 30.12.2020 | 2,46 | 2,57 | 2,45 | 2,50 | 7,31% | - |
| 29.12.2020 | 2,43 | 2,44 | 2,32 | 2,33 | -4,71% | - |
| 28.12.2020 | 2,45 | 2,45 | 2,44 | 2,44 | -1,81% | - |
| 24.12.2020 | 2,45 | 2,51 | 2,43 | 2,49 | 3,54% | - |
| 23.12.2020 | 2,47 | 2,47 | 2,39 | 2,40 | 2,35% | - |
| 22.12.2020 | 2,44 | 2,50 | 2,35 | 2,35 | -6,20% | - |
| 21.12.2020 | 2,66 | 2,66 | 2,49 | 2,50 | -0,99% | - |
| 18.12.2020 | 2,46 | 2,61 | 2,41 | 2,53 | 4,34% | - |
| 17.12.2020 | 2,47 | 2,49 | 2,38 | 2,42 | 0,62% | - |
| 16.12.2020 | 2,33 | 2,51 | 2,32 | 2,41 | 1,26% | - |
| 15.12.2020 | 2,41 | 2,47 | 2,30 | 2,38 | -3,06% | - |
| 14.12.2020 | 2,57 | 2,57 | 2,45 | 2,45 | -0,81% | - |
| 11.12.2020 | 2,55 | 2,58 | 2,43 | 2,47 | -1,40% | - |
| 10.12.2020 | 2,60 | 2,60 | 2,51 | 2,51 | 1,01% | - |
| 09.12.2020 | 2,60 | 2,64 | 2,40 | 2,48 | -12,83% | - |
| 08.12.2020 | 2,93 | 2,93 | 2,75 | 2,85 | 0,35% | - |
| 07.12.2020 | 2,91 | 2,92 | 2,73 | 2,84 | -14,74% | - |
| 04.12.2020 | 3,27 | 3,43 | 3,18 | 3,33 | 3,10% | - |
| 03.12.2020 | 3,14 | 3,27 | 3,13 | 3,23 | 4,88% | - |
| 02.12.2020 | 3,13 | 3,13 | 3,07 | 3,08 | -0,97% | - |
| 01.12.2020 | 3,12 | 3,22 | 3,05 | 3,11 | 0,98% | - |
| 30.11.2020 | 3,16 | 3,17 | 3,03 | 3,08 | 2,67% | - |
| 27.11.2020 | 3,03 | 3,09 | 3,00 | 3,00 | -3,70% | - |
| 25.11.2020 | 3,10 | 3,16 | 0,00 | 3,11 | -0,16% | - |
| 24.11.2020 | 3,02 | 3,15 | 3,02 | 3,12 | 0,48% | - |
| 23.11.2020 | 3,16 | 3,25 | 3,06 | 3,10 | 3,85% | - |
| 20.11.2020 | 2,99 | 3,06 | 2,95 | 2,99 | -3,86% | - |
| 19.11.2020 | 3,10 | 3,11 | 3,10 | 3,11 | 14,58% | - |
| 18.11.2020 | 2,67 | 2,84 | 2,64 | 2,71 | 6,90% | - |
| 17.11.2020 | 2,36 | 2,63 | 2,33 | 2,54 | 10,70% | - |
| 16.11.2020 | 2,32 | 2,33 | 2,29 | 2,29 | -0,22% | - |
| 13.11.2020 | 2,33 | 2,35 | 2,30 | 2,30 | 1,10% | - |
| 12.11.2020 | 2,43 | 2,47 | 2,26 | 2,27 | -6,78% | - |
| 11.11.2020 | 2,28 | 2,51 | 2,24 | 2,44 | 6,33% | - |
| 10.11.2020 | 2,24 | 2,32 | 2,23 | 2,29 | 2,00% | - |
| 09.11.2020 | 2,23 | 2,31 | 0,00 | 2,25 | -4,87% | - |
| 06.11.2020 | 2,45 | 2,49 | 2,36 | 2,36 | -0,84% | - |
| 05.11.2020 | 2,33 | 2,48 | 2,28 | 2,38 | 4,16% | - |
| 04.11.2020 | 2,34 | 2,34 | 2,27 | 2,29 | 0,00% | - |
| 03.11.2020 | 2,33 | 2,34 | 2,26 | 2,29 | 4,58% | - |
| 02.11.2020 | 2,29 | 2,31 | 2,16 | 2,19 | -2,02% | - |
| 30.10.2020 | 2,24 | 2,29 | 2,20 | 2,23 | -2,83% | - |
| 29.10.2020 | 2,31 | 2,36 | 2,28 | 2,30 | 3,38% | - |
| 28.10.2020 | 2,35 | 2,35 | 2,21 | 2,22 | -4,52% | - |
| 27.10.2020 | 2,33 | 2,33 | 2,33 | 2,33 | -2,11% | - |
| 26.10.2020 | 2,42 | 2,44 | 2,28 | 2,38 | -1,86% | - |
| 23.10.2020 | 2,43 | 2,55 | 2,41 | 2,42 | -0,21% | - |
| 22.10.2020 | 2,66 | 2,67 | 2,37 | 2,43 | -8,83% | - |
| 21.10.2020 | 2,80 | 2,81 | 2,57 | 2,66 | -2,92% | - |
| 20.10.2020 | 2,73 | 2,95 | 2,73 | 2,74 | 3,20% | - |
| 19.10.2020 | 2,78 | 2,79 | 2,62 | 2,66 | -2,03% | - |
| 16.10.2020 | 2,64 | 2,80 | 2,62 | 2,71 | 11,07% | - |
| 15.10.2020 | 2,45 | 2,55 | 2,40 | 2,44 | -2,01% | - |
| 14.10.2020 | 2,55 | 2,61 | 0,00 | 2,49 | -3,49% | - |
| 13.10.2020 | 2,59 | 2,69 | 2,49 | 2,58 | -0,19% | - |
| 12.10.2020 | 2,70 | 2,70 | 2,51 | 2,59 | -6,17% | - |
| 09.10.2020 | 2,55 | 2,76 | 2,41 | 2,76 | 19,52% | - |
| 08.10.2020 | 2,14 | 2,45 | 2,11 | 2,31 | 17,90% | - |
| 07.10.2020 | 1,92 | 1,98 | 1,86 | 1,96 | 6,83% | - |
| 06.10.2020 | 1,89 | 1,97 | 1,78 | 1,83 | -4,44% | - |
| 05.10.2020 | 1,89 | 1,92 | 1,89 | 1,92 | 2,96% | - |