21,500€
5,39%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 21,50 | 21,80 | 21,30 | 21,50 | 1,90% | - |
25.04.2024 | 21,30 | 21,30 | 20,90 | 21,10 | 2,93% | - |
24.04.2024 | 21,00 | 21,10 | 20,45 | 20,50 | 3,80% | - |
23.04.2024 | 19,50 | 20,05 | 19,50 | 19,75 | 1,02% | - |
22.04.2024 | 19,75 | 19,95 | 19,45 | 19,55 | -1,01% | - |
19.04.2024 | 19,65 | 20,15 | 19,55 | 19,75 | 0,25% | - |
18.04.2024 | 19,95 | 20,00 | 19,50 | 19,70 | -1,01% | - |
17.04.2024 | 19,95 | 20,25 | 19,75 | 19,90 | 0,76% | - |
16.04.2024 | 19,95 | 20,75 | 19,70 | 19,75 | -2,71% | - |
15.04.2024 | 20,30 | 21,50 | 20,20 | 20,30 | 2,78% | 500,00 |
12.04.2024 | 20,20 | 20,70 | 19,75 | 19,75 | -3,66% | - |
11.04.2024 | 20,45 | 21,30 | 20,35 | 20,50 | 0,00% | - |
10.04.2024 | 20,50 | 21,70 | 20,40 | 20,50 | -0,49% | - |
09.04.2024 | 20,20 | 20,90 | 20,20 | 20,60 | -1,44% | - |
08.04.2024 | 20,90 | 21,20 | 20,70 | 20,90 | 1,95% | - |
05.04.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,99% | - |
04.04.2024 | 20,50 | 20,80 | 20,30 | 20,30 | -0,49% | - |
03.04.2024 | 20,75 | 20,90 | 20,40 | 20,40 | -4,23% | - |
02.04.2024 | 21,60 | 22,30 | 21,10 | 21,30 | -0,93% | - |
28.03.2024 | 21,50 | 21,70 | 21,30 | 21,50 | 0,00% | - |
27.03.2024 | 21,50 | 21,80 | 21,40 | 21,50 | 0,00% | 600,00 |
26.03.2024 | 22,10 | 22,10 | 21,50 | 21,50 | 0,94% | - |
25.03.2024 | 21,10 | 23,00 | 20,90 | 21,30 | -7,39% | - |
22.03.2024 | 23,30 | 23,40 | 22,90 | 23,00 | 1,32% | - |
21.03.2024 | 22,70 | 23,00 | 22,50 | 22,70 | 2,71% | 695,00 |
20.03.2024 | 22,60 | 23,20 | 21,70 | 22,10 | 0,45% | - |
19.03.2024 | 22,10 | 22,50 | 21,90 | 22,00 | -1,35% | - |
18.03.2024 | 22,70 | 22,70 | 22,30 | 22,30 | 0,00% | - |
15.03.2024 | 22,30 | 23,20 | 22,10 | 22,30 | 0,00% | - |
14.03.2024 | 22,70 | 23,40 | 22,30 | 22,30 | -2,62% | - |
13.03.2024 | 23,40 | 23,40 | 22,70 | 22,90 | 2,23% | - |
12.03.2024 | 22,00 | 22,70 | 22,00 | 22,40 | 2,28% | - |
11.03.2024 | 22,20 | 22,80 | 21,70 | 21,90 | -1,79% | 690,00 |
08.03.2024 | 22,50 | 22,80 | 22,10 | 22,30 | 0,00% | - |
07.03.2024 | 22,30 | 22,70 | 22,20 | 22,30 | -0,89% | - |
06.03.2024 | 22,50 | 23,60 | 22,20 | 22,50 | 0,45% | - |
05.03.2024 | 22,70 | 23,80 | 22,40 | 22,40 | -1,32% | - |
04.03.2024 | 23,20 | 24,20 | 22,10 | 22,70 | 5,58% | - |
01.03.2024 | 21,50 | 22,00 | 21,10 | 21,50 | 4,88% | - |
29.02.2024 | 20,50 | 21,30 | 20,30 | 20,50 | 1,23% | - |
28.02.2024 | 20,50 | 21,30 | 20,15 | 20,25 | -4,03% | - |
27.02.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,96% | - |
26.02.2024 | 21,10 | 21,50 | 20,30 | 20,90 | 2,45% | 1.000,00 |
23.02.2024 | 20,60 | 20,60 | 20,05 | 20,40 | -0,49% | - |
22.02.2024 | 20,60 | 21,30 | 20,30 | 20,50 | 0,99% | - |
21.02.2024 | 20,55 | 20,55 | 20,10 | 20,30 | 4,64% | - |
20.02.2024 | 19,50 | 19,95 | 19,30 | 19,40 | -2,51% | - |
19.02.2024 | 19,70 | 20,20 | 19,70 | 19,90 | 0,00% | - |
16.02.2024 | 20,00 | 20,25 | 19,90 | 19,90 | 0,00% | - |
15.02.2024 | 19,85 | 20,30 | 19,65 | 19,90 | 1,27% | - |
14.02.2024 | 19,60 | 19,80 | 19,45 | 19,65 | 1,55% | 4,00 |
13.02.2024 | 19,55 | 20,20 | 19,30 | 19,35 | -1,53% | - |
12.02.2024 | 19,30 | 19,95 | 19,20 | 19,65 | 1,55% | 500,00 |
09.02.2024 | 19,30 | 19,55 | 19,15 | 19,35 | 0,26% | - |
08.02.2024 | 19,00 | 19,85 | 19,00 | 19,30 | 0,00% | - |
07.02.2024 | 19,30 | 19,55 | 19,05 | 19,30 | -4,93% | 1.000,00 |
06.02.2024 | 20,35 | 20,70 | 19,80 | 20,30 | 7,69% | - |
05.02.2024 | 18,65 | 19,00 | 18,60 | 18,85 | 0,00% | - |
02.02.2024 | 18,95 | 19,40 | 18,55 | 18,85 | -2,33% | - |
01.02.2024 | 19,55 | 19,75 | 19,25 | 19,30 | -0,26% | - |
31.01.2024 | 19,20 | 20,05 | 18,50 | 19,35 | -3,97% | - |
30.01.2024 | 20,35 | 20,50 | 19,95 | 20,15 | -2,66% | 200,00 |
29.01.2024 | 21,30 | 22,40 | 20,50 | 20,70 | -5,91% | 300,00 |
26.01.2024 | 21,90 | 24,00 | 21,70 | 22,00 | -8,71% | 100,00 |
25.01.2024 | 24,60 | 24,70 | 24,10 | 24,10 | 0,84% | - |
24.01.2024 | 23,60 | 24,50 | 23,20 | 23,90 | 0,00% | 224,00 |
23.01.2024 | 23,50 | 23,90 | 23,40 | 23,90 | 2,58% | - |
22.01.2024 | 22,20 | 23,80 | 22,20 | 23,30 | -0,43% | - |
19.01.2024 | 22,80 | 23,50 | 22,80 | 23,40 | 2,18% | - |
18.01.2024 | 22,40 | 23,60 | 22,40 | 22,90 | 1,78% | - |
17.01.2024 | 22,50 | 23,30 | 22,10 | 22,50 | -3,43% | - |
16.01.2024 | 23,60 | 24,60 | 22,90 | 23,30 | -6,05% | - |
15.01.2024 | 23,80 | 24,90 | 23,80 | 24,80 | 0,40% | - |
12.01.2024 | 24,70 | 25,10 | 24,40 | 24,70 | 0,82% | - |
11.01.2024 | 25,20 | 25,20 | 24,20 | 24,50 | 0,82% | - |
10.01.2024 | 24,10 | 24,80 | 23,90 | 24,30 | -1,62% | - |
09.01.2024 | 25,30 | 25,30 | 24,20 | 24,70 | 3,35% | - |
08.01.2024 | 23,50 | 24,10 | 23,20 | 23,90 | 0,00% | - |
05.01.2024 | 24,20 | 25,00 | 23,60 | 23,90 | -4,02% | - |
04.01.2024 | 25,60 | 25,80 | 24,90 | 24,90 | 0,81% | - |
03.01.2024 | 25,00 | 25,10 | 24,50 | 24,70 | -3,14% | 50,00 |
02.01.2024 | 25,50 | 26,10 | 25,20 | 25,50 | 1,19% | - |
29.12.2023 | 25,20 | 25,70 | 25,20 | 25,20 | -0,40% | - |
28.12.2023 | 24,60 | 25,80 | 24,30 | 25,30 | 2,85% | - |
27.12.2023 | 24,00 | 25,10 | 24,00 | 24,60 | 2,07% | - |
22.12.2023 | 24,20 | 24,60 | 23,40 | 24,10 | -0,82% | - |
21.12.2023 | 24,70 | 24,80 | 23,80 | 24,30 | 1,67% | - |
20.12.2023 | 24,60 | 24,60 | 23,90 | 23,90 | -0,83% | - |
19.12.2023 | 23,40 | 24,40 | 23,40 | 24,10 | 2,12% | - |
18.12.2023 | 23,80 | 24,40 | 23,60 | 23,60 | -1,26% | - |
15.12.2023 | 24,20 | 24,50 | 23,10 | 23,90 | -1,65% | - |
14.12.2023 | 24,50 | 24,80 | 24,00 | 24,30 | 3,40% | - |
13.12.2023 | 23,60 | 24,30 | 23,20 | 23,50 | 0,86% | - |
12.12.2023 | 23,30 | 23,80 | 22,90 | 23,30 | -0,85% | - |
11.12.2023 | 23,80 | 24,00 | 23,30 | 23,50 | 3,52% | - |
08.12.2023 | 22,90 | 23,10 | 22,60 | 22,70 | 0,00% | - |
07.12.2023 | 22,20 | 23,20 | 22,20 | 22,70 | -1,73% | - |
06.12.2023 | 23,40 | 23,60 | 22,80 | 23,10 | 13,24% | - |
05.12.2023 | 20,90 | 21,30 | 20,40 | 20,40 | -12,45% | - |
04.12.2023 | 23,30 | 23,60 | 23,10 | 23,30 | 3,56% | - |