Comparing Back to the side-by-side chart ↗
Lotus Technology Inc. (LOT) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 0.58 | 0.58 | 0.56 | 0.57 | -2.90% | 41,200 |
| 2026-10-15 | 0.62 | 0.62 | 0.56 | 0.59 | -0.84% | 158,500 |
| 2026-10-14 | 0.65 | 0.65 | 0.58 | 0.59 | -9.48% | 187,500 |
| 2026-10-13 | 0.67 | 0.73 | 0.64 | 0.65 | +2.19% | 200,100 |
| 2026-10-12 | 0.70 | 0.77 | 0.62 | 0.64 | -6.71% | 270,500 |
| 2026-10-09 | 0.76 | 0.76 | 0.68 | 0.69 | -10.91% | 132,800 |
| 2026-10-08 | 0.78 | 0.80 | 0.76 | 0.77 | +0.00% | 71,600 |
| 2026-10-07 | 0.81 | 0.83 | 0.76 | 0.77 | +2.53% | 64,600 |
| 2026-10-06 | 0.81 | 0.86 | 0.75 | 0.75 | -9.52% | 176,500 |
| 2026-10-05 | 0.86 | 0.87 | 0.81 | 0.83 | -2.70% | 74,700 |
| 2026-10-02 | 0.87 | 0.91 | 0.81 | 0.85 | +4.02% | 92,300 |
| 2026-10-01 | 0.85 | 0.87 | 0.82 | 0.82 | -3.53% | 133,900 |
| 2026-09-30 | 0.88 | 0.92 | 0.85 | 0.85 | -2.30% | 34,300 |
| 2026-09-29 | 0.86 | 0.87 | 0.86 | 0.87 | +0.00% | 10,100 |
| 2026-09-28 | 0.91 | 0.92 | 0.87 | 0.87 | -3.33% | 28,400 |
| 2026-09-25 | 0.84 | 0.92 | 0.84 | 0.90 | +2.39% | 33,900 |
| 2026-09-24 | 0.89 | 0.89 | 0.86 | 0.88 | +0.23% | 129,400 |
| 2026-09-23 | 0.90 | 0.97 | 0.86 | 0.88 | -3.63% | 80,900 |
| 2026-09-22 | 0.94 | 1.05 | 0.90 | 0.91 | -4.21% | 111,700 |
| 2026-09-21 | 0.93 | 0.95 | 0.90 | 0.95 | +7.47% | 70,500 |
| 2026-09-18 | 0.94 | 0.96 | 0.88 | 0.88 | -6.55% | 95,100 |
| 2026-09-17 | 0.99 | 1.00 | 0.94 | 0.95 | -3.96% | 72,800 |
| 2026-09-16 | 0.98 | 1.00 | 0.98 | 0.98 | +0.51% | 154,600 |
| 2026-09-15 | 1.00 | 1.03 | 0.97 | 0.98 | -1.80% | 349,900 |
| 2026-09-14 | 1.08 | 1.18 | 0.99 | 1.00 | -8.44% | 201,300 |
| 2026-09-11 | 1.06 | 1.10 | 1.04 | 1.09 | +7.92% | 137,600 |
| 2026-09-10 | 1.04 | 1.06 | 1.00 | 1.01 | -1.94% | 447,200 |
| 2026-09-09 | 1.12 | 1.12 | 1.02 | 1.03 | -7.21% | 506,400 |
| 2026-09-08 | 1.15 | 1.17 | 1.06 | 1.11 | -3.48% | 736,800 |
| 2026-09-04 | 1.16 | 1.18 | 1.13 | 1.15 | -0.86% | 148,600 |
| 2026-09-03 | 1.19 | 1.20 | 1.15 | 1.16 | -2.52% | 1,516,600 |
| 2026-09-02 | 1.22 | 1.23 | 1.16 | 1.19 | -1.65% | 316,100 |
| 2026-09-01 | 1.17 | 1.23 | 1.15 | 1.21 | +5.22% | 311,300 |
| 2026-08-31 | 1.23 | 1.30 | 1.14 | 1.15 | -7.26% | 1,048,100 |
| 2026-08-28 | 1.25 | 1.32 | 1.21 | 1.24 | -0.80% | 1,098,900 |
| 2026-08-27 | 1.28 | 1.42 | 1.22 | 1.25 | +5.04% | 1,324,700 |
| 2026-08-26 | 1.14 | 1.23 | 1.14 | 1.19 | +3.48% | 561,700 |
| 2026-08-25 | 1.14 | 1.18 | 1.12 | 1.15 | +0.88% | 1,073,800 |
| 2026-08-24 | 1.14 | 1.17 | 1.10 | 1.14 | +2.70% | 999,400 |
| 2026-08-21 | 1.06 | 1.16 | 1.04 | 1.11 | +2.78% | 975,500 |
| 2026-08-20 | 1.03 | 1.10 | 1.00 | 1.08 | +3.85% | 290,500 |
| 2026-08-19 | 1.02 | 1.08 | 0.99 | 1.04 | +0.97% | 499,900 |
| 2026-08-18 | 1.07 | 1.10 | 1.01 | 1.03 | -5.50% | 336,600 |
| 2026-08-17 | 1.08 | 1.12 | 1.04 | 1.09 | +3.81% | 211,700 |
| 2026-08-14 | 0.96 | 1.10 | 0.95 | 1.05 | +10.41% | 314,400 |
| 2026-08-13 | 0.96 | 0.97 | 0.90 | 0.95 | +2.26% | 278,900 |
| 2026-08-12 | 0.87 | 0.98 | 0.87 | 0.93 | +4.49% | 355,400 |
| 2026-08-11 | 0.86 | 0.92 | 0.86 | 0.89 | +3.49% | 202,100 |
| 2026-08-10 | 0.94 | 0.97 | 0.86 | 0.86 | -9.47% | 125,300 |
| 2026-08-07 | 0.92 | 0.99 | 0.89 | 0.95 | +2.93% | 84,900 |
| 2026-08-06 | 0.88 | 1.02 | 0.88 | 0.92 | +0.33% | 170,900 |
| 2026-08-05 | 0.91 | 0.99 | 0.89 | 0.92 | +3.84% | 171,000 |
| 2026-08-04 | 0.87 | 0.90 | 0.86 | 0.89 | +4.24% | 49,500 |
| 2026-08-03 | 0.84 | 0.87 | 0.82 | 0.85 | +2.53% | 29,900 |
| 2026-07-31 | 0.84 | 0.90 | 0.81 | 0.83 | -1.31% | 89,900 |
| 2026-07-30 | 0.85 | 0.91 | 0.84 | 0.84 | -2.78% | 57,600 |
| 2026-07-29 | 0.87 | 0.95 | 0.84 | 0.86 | -2.92% | 53,700 |
| 2026-07-28 | 0.87 | 0.92 | 0.86 | 0.89 | +2.65% | 42,800 |
| 2026-07-27 | 0.90 | 0.95 | 0.86 | 0.87 | -0.80% | 68,500 |
| 2026-07-24 | 1.00 | 1.00 | 0.87 | 0.87 | -3.64% | 75,100 |
| 2026-07-23 | 0.90 | 0.97 | 0.89 | 0.91 | +2.14% | 85,100 |
| 2026-07-22 | 0.89 | 0.95 | 0.89 | 0.89 | -1.61% | 57,900 |
| 2026-07-21 | 0.95 | 0.95 | 0.86 | 0.90 | +0.23% | 150,599 |
| 2026-07-20 | 1.03 | 1.03 | 0.90 | 0.90 | -11.73% | 212,674 |
| 2026-07-17 | 1.03 | 1.06 | 1.02 | 1.02 | -3.77% | 18,800 |
| 2026-07-16 | 1.02 | 1.10 | 1.02 | 1.06 | +1.92% | 56,100 |
| 2026-07-15 | 1.03 | 1.06 | 1.03 | 1.04 | +1.96% | 75,800 |
| 2026-07-14 | 1.10 | 1.10 | 1.02 | 1.02 | -7.27% | 122,700 |
| 2026-07-13 | 1.15 | 1.15 | 1.08 | 1.10 | -3.93% | 72,800 |
| 2026-07-10 | 1.18 | 1.20 | 1.11 | 1.15 | -1.29% | 79,000 |
| 2026-07-09 | 1.23 | 1.24 | 1.15 | 1.16 | -5.69% | 120,400 |
| 2026-07-08 | 1.27 | 1.27 | 1.20 | 1.23 | -2.38% | 146,400 |
| 2026-07-07 | 1.25 | 1.28 | 1.17 | 1.26 | +0.80% | 137,200 |
| 2026-07-06 | 1.15 | 1.26 | 1.15 | 1.25 | +6.84% | 186,800 |
| 2026-07-02 | 1.20 | 1.22 | 1.15 | 1.17 | -2.50% | 79,600 |
| 2026-07-01 | 1.12 | 1.26 | 1.12 | 1.20 | +2.56% | 75,500 |
| 2026-06-30 | 1.14 | 1.22 | 1.12 | 1.17 | +2.63% | 37,600 |
| 2026-06-29 | 1.05 | 1.23 | 1.02 | 1.14 | +3.64% | 225,400 |
| 2026-06-26 | 1.06 | 1.31 | 1.00 | 1.10 | +1.85% | 237,200 |
| 2026-06-25 | 1.09 | 1.11 | 1.07 | 1.08 | +0.00% | 57,500 |
| 2026-06-24 | 1.09 | 1.09 | 1.04 | 1.08 | +0.00% | 76,100 |
| 2026-06-23 | 1.12 | 1.14 | 1.08 | 1.08 | -5.26% | 158,000 |
| 2026-06-22 | 1.17 | 1.25 | 1.10 | 1.14 | -0.87% | 78,800 |
| 2026-06-18 | 1.27 | 1.27 | 1.11 | 1.15 | -1.71% | 105,400 |
| 2026-06-17 | 1.25 | 1.25 | 1.17 | 1.17 | -1.27% | 19,000 |
| 2026-06-16 | 1.18 | 1.19 | 1.16 | 1.19 | -2.07% | 16,700 |
| 2026-06-15 | 1.20 | 1.31 | 1.20 | 1.21 | +1.68% | 15,300 |
| 2026-06-12 | 1.24 | 1.24 | 1.19 | 1.19 | -4.03% | 18,400 |
| 2026-06-11 | 1.21 | 1.24 | 1.18 | 1.24 | +4.20% | 26,300 |
| 2026-06-10 | 1.15 | 1.22 | 1.15 | 1.19 | +1.71% | 48,300 |
| 2026-06-09 | 1.20 | 1.20 | 1.11 | 1.17 | -0.85% | 73,500 |
| 2026-06-08 | 1.26 | 1.31 | 1.16 | 1.18 | -2.48% | 135,200 |
| 2026-06-05 | 1.27 | 1.28 | 1.21 | 1.21 | -3.97% | 151,000 |
| 2026-06-04 | 1.30 | 1.36 | 1.25 | 1.26 | -3.08% | 124,000 |
| 2026-06-03 | 1.34 | 1.34 | 1.28 | 1.30 | -1.52% | 40,700 |
| 2026-06-02 | 1.35 | 1.36 | 1.31 | 1.32 | -0.75% | 26,400 |
| 2026-06-01 | 1.29 | 1.36 | 1.29 | 1.33 | +3.91% | 30,600 |
| 2026-05-29 | 1.29 | 1.29 | 1.26 | 1.28 | +0.00% | 19,000 |
| 2026-05-28 | 1.28 | 1.30 | 1.25 | 1.28 | -1.54% | 75,900 |
| 2026-05-27 | 1.30 | 1.34 | 1.28 | 1.30 | -2.26% | 104,900 |
| 2026-05-26 | 1.33 | 1.35 | 1.28 | 1.33 | -1.48% | 84,300 |
| 2026-05-22 | 1.37 | 1.37 | 1.29 | 1.35 | -1.46% | 196,700 |
| 2026-05-21 | 1.40 | 1.42 | 1.34 | 1.37 | -1.44% | 81,700 |
| 2026-05-20 | 1.39 | 1.50 | 1.32 | 1.39 | +0.00% | 223,100 |
| 2026-05-19 | 1.40 | 1.41 | 1.34 | 1.39 | +0.72% | 159,500 |
| 2026-05-18 | 1.43 | 1.43 | 1.35 | 1.38 | -1.43% | 90,600 |
| 2026-05-15 | 1.39 | 1.40 | 1.34 | 1.40 | +0.00% | 62,900 |
| 2026-05-14 | 1.40 | 1.43 | 1.32 | 1.40 | -2.10% | 110,300 |
| 2026-05-13 | 1.50 | 1.51 | 1.36 | 1.43 | -3.38% | 157,500 |
| 2026-05-12 | 1.21 | 1.56 | 1.21 | 1.48 | +27.59% | 645,700 |
| 2026-05-11 | 1.18 | 1.19 | 1.15 | 1.16 | -3.33% | 103,400 |
| 2026-05-08 | 1.21 | 1.26 | 1.19 | 1.20 | -0.83% | 117,900 |
| 2026-05-07 | 1.23 | 1.28 | 1.21 | 1.21 | +0.00% | 45,400 |
| 2026-05-06 | 1.18 | 1.22 | 1.18 | 1.21 | +2.11% | 28,500 |
| 2026-05-05 | 1.24 | 1.24 | 1.18 | 1.19 | -3.66% | 1,421,300 |
| 2026-05-04 | 1.28 | 1.30 | 1.15 | 1.23 | -5.38% | 115,500 |
| 2026-05-01 | 1.33 | 1.33 | 1.30 | 1.30 | -0.76% | 31,200 |
| 2026-04-30 | 1.28 | 1.31 | 1.28 | 1.31 | +0.77% | 21,900 |
| 2026-04-29 | 1.30 | 1.32 | 1.29 | 1.30 | -0.76% | 82,500 |
| 2026-04-28 | 1.33 | 1.33 | 1.29 | 1.31 | -1.50% | 24,900 |
| 2026-04-27 | 1.34 | 1.34 | 1.31 | 1.33 | +0.00% | 11,700 |
| 2026-04-24 | 1.33 | 1.36 | 1.31 | 1.33 | -1.48% | 29,200 |
| 2026-04-23 | 1.31 | 1.36 | 1.30 | 1.35 | +0.00% | 134,000 |
| 2026-04-22 | 1.37 | 1.38 | 1.32 | 1.35 | +0.00% | 26,600 |
| 2026-04-21 | 1.37 | 1.39 | 1.33 | 1.35 | -2.88% | 63,000 |
| 2026-04-20 | 1.38 | 1.48 | 1.36 | 1.39 | +2.21% | 57,700 |
| 2026-04-17 | 1.38 | 1.40 | 1.30 | 1.36 | -1.45% | 165,500 |
| 2026-04-16 | 1.44 | 1.44 | 1.35 | 1.38 | -4.17% | 95,700 |
| 2026-04-15 | 1.34 | 1.45 | 1.34 | 1.44 | +6.67% | 105,100 |
| 2026-04-14 | 1.39 | 1.40 | 1.27 | 1.35 | -6.25% | 139,400 |
| 2026-04-13 | 1.41 | 1.47 | 1.41 | 1.44 | -3.36% | 60,900 |
| 2026-04-10 | 1.51 | 1.61 | 1.35 | 1.49 | +2.05% | 498,000 |
| 2026-04-09 | 1.28 | 1.47 | 1.28 | 1.46 | +15.87% | 149,300 |
| 2026-04-08 | 1.21 | 1.32 | 1.21 | 1.26 | +5.00% | 99,500 |
| 2026-04-07 | 1.12 | 1.22 | 1.10 | 1.20 | +6.19% | 132,700 |
| 2026-04-06 | 1.13 | 1.15 | 1.09 | 1.13 | +0.00% | 75,900 |
| 2026-04-02 | 1.14 | 1.16 | 1.10 | 1.13 | -3.42% | 39,700 |
| 2026-04-01 | 1.19 | 1.20 | 1.13 | 1.17 | +1.74% | 34,000 |
| 2026-03-31 | 1.14 | 1.15 | 1.10 | 1.15 | +3.60% | 33,300 |
| 2026-03-30 | 1.12 | 1.14 | 1.09 | 1.11 | +0.91% | 76,700 |
| 2026-03-27 | 1.21 | 1.21 | 1.09 | 1.10 | -5.17% | 42,300 |
| 2026-03-26 | 1.19 | 1.21 | 1.13 | 1.16 | -1.28% | 64,100 |
| 2026-03-25 | 1.10 | 1.25 | 1.10 | 1.18 | +5.86% | 112,100 |
| 2026-03-24 | 1.18 | 1.18 | 1.08 | 1.11 | +3.74% | 66,000 |
| 2026-03-23 | 1.08 | 1.11 | 1.07 | 1.07 | -0.93% | 41,900 |
| 2026-03-20 | 1.09 | 1.11 | 1.08 | 1.08 | -0.92% | 24,200 |
| 2026-03-19 | 1.09 | 1.10 | 1.06 | 1.09 | +0.00% | 26,600 |
| 2026-03-18 | 1.09 | 1.12 | 1.08 | 1.09 | -1.80% | 26,600 |
| 2026-03-17 | 1.18 | 1.18 | 1.08 | 1.11 | +0.91% | 50,500 |
| 2026-03-16 | 1.13 | 1.13 | 1.08 | 1.10 | -2.65% | 42,700 |
| 2026-03-13 | 1.20 | 1.20 | 1.11 | 1.13 | -2.59% | 47,800 |
| 2026-03-12 | 1.20 | 1.20 | 1.14 | 1.16 | -2.52% | 19,600 |
| 2026-03-11 | 1.21 | 1.24 | 1.16 | 1.19 | +0.00% | 63,000 |
| 2026-03-10 | 1.13 | 1.21 | 1.13 | 1.19 | +6.25% | 141,603 |
| 2026-03-09 | 1.09 | 1.16 | 1.08 | 1.12 | +0.90% | 65,121 |
| 2026-03-06 | 1.10 | 1.12 | 1.09 | 1.11 | +2.78% | 48,300 |
| 2026-03-05 | 1.10 | 1.13 | 1.07 | 1.08 | +0.00% | 61,100 |
| 2026-03-04 | 1.07 | 1.13 | 1.05 | 1.08 | +0.93% | 69,000 |
| 2026-03-03 | 1.10 | 1.11 | 1.00 | 1.07 | -3.60% | 103,400 |
| 2026-03-02 | 1.16 | 1.16 | 1.07 | 1.11 | -3.48% | 74,400 |
| 2026-02-27 | 1.15 | 1.17 | 1.14 | 1.15 | +0.00% | 55,200 |
| 2026-02-26 | 1.14 | 1.22 | 1.14 | 1.15 | +0.88% | 107,300 |
| 2026-02-25 | 1.15 | 1.15 | 1.12 | 1.14 | +0.88% | 18,600 |
| 2026-02-24 | 1.09 | 1.13 | 1.09 | 1.13 | +0.89% | 17,800 |
| 2026-02-23 | 1.14 | 1.14 | 1.09 | 1.12 | +0.90% | 30,700 |
| 2026-02-20 | 1.11 | 1.17 | 1.07 | 1.11 | +1.83% | 25,600 |
| 2026-02-19 | 1.08 | 1.10 | 1.07 | 1.09 | -1.80% | 28,700 |
| 2026-02-18 | 1.10 | 1.12 | 1.07 | 1.11 | +0.91% | 52,300 |
| 2026-02-17 | 1.10 | 1.14 | 1.08 | 1.10 | -0.90% | 61,900 |
| 2026-02-13 | 1.13 | 1.18 | 1.10 | 1.11 | +1.83% | 124,400 |
| 2026-02-12 | 1.21 | 1.21 | 1.09 | 1.09 | -9.17% | 119,000 |
| 2026-02-11 | 1.20 | 1.24 | 1.18 | 1.20 | +1.69% | 92,000 |
| 2026-02-10 | 1.17 | 1.19 | 1.17 | 1.18 | +1.72% | 32,500 |
| 2026-02-09 | 1.16 | 1.19 | 1.15 | 1.16 | +0.87% | 47,900 |
| 2026-02-06 | 1.14 | 1.17 | 1.07 | 1.15 | +3.60% | 157,100 |
| 2026-02-05 | 1.19 | 1.19 | 1.10 | 1.11 | -4.31% | 106,100 |
| 2026-02-04 | 1.16 | 1.19 | 1.13 | 1.16 | +0.00% | 77,900 |
| 2026-02-03 | 1.20 | 1.22 | 1.14 | 1.16 | -2.52% | 139,200 |
| 2026-02-02 | 1.26 | 1.26 | 1.19 | 1.19 | -3.25% | 222,700 |
| 2026-01-30 | 1.28 | 1.30 | 1.20 | 1.23 | -4.65% | 144,800 |
| 2026-01-29 | 1.29 | 1.32 | 1.26 | 1.29 | +0.78% | 114,600 |
| 2026-01-28 | 1.35 | 1.43 | 1.27 | 1.28 | -0.78% | 148,400 |
| 2026-01-27 | 1.43 | 1.44 | 1.27 | 1.29 | -7.19% | 236,200 |
| 2026-01-26 | 1.43 | 1.45 | 1.36 | 1.39 | -2.80% | 446,400 |
| 2026-01-23 | 1.54 | 1.54 | 1.36 | 1.43 | -5.30% | 640,500 |
| 2026-01-22 | 1.49 | 1.53 | 1.38 | 1.51 | +3.42% | 1,149,400 |
| 2026-01-21 | 1.51 | 1.51 | 1.35 | 1.46 | +0.69% | 127,100 |
| 2026-01-20 | 1.50 | 1.51 | 1.36 | 1.45 | -0.68% | 662,500 |
| 2026-01-16 | 1.37 | 1.55 | 1.37 | 1.46 | +2.82% | 185,400 |
| 2026-01-15 | 1.44 | 1.47 | 1.41 | 1.42 | -0.70% | 58,400 |
| 2026-01-14 | 1.37 | 1.45 | 1.37 | 1.43 | +0.70% | 72,800 |
| 2026-01-13 | 1.36 | 1.45 | 1.35 | 1.42 | +0.71% | 169,900 |
| 2026-01-12 | 1.30 | 1.41 | 1.30 | 1.41 | +7.63% | 151,400 |
| 2026-01-09 | 1.32 | 1.34 | 1.31 | 1.31 | -0.76% | 13,000 |
| 2026-01-08 | 1.31 | 1.34 | 1.27 | 1.32 | -2.22% | 21,600 |
| 2026-01-07 | 1.49 | 1.50 | 1.26 | 1.35 | -6.25% | 338,200 |
| 2026-01-06 | 1.51 | 1.55 | 1.38 | 1.44 | -4.00% | 640,300 |
| 2026-01-05 | 1.41 | 1.55 | 1.41 | 1.50 | +5.63% | 91,000 |
| 2026-01-02 | 1.44 | 1.47 | 1.35 | 1.42 | +0.71% | 39,600 |
| 2025-12-31 | 1.44 | 1.44 | 1.31 | 1.41 | -2.08% | 98,600 |
| 2025-12-30 | 1.36 | 1.47 | 1.36 | 1.44 | +3.60% | 231,000 |
| 2025-12-29 | 1.30 | 1.39 | 1.30 | 1.39 | +6.11% | 211,000 |
| 2025-12-26 | 1.33 | 1.35 | 1.27 | 1.31 | -0.76% | 32,300 |
| 2025-12-24 | 1.30 | 1.34 | 1.30 | 1.32 | +0.00% | 8,800 |
| 2025-12-23 | 1.33 | 1.34 | 1.26 | 1.32 | -2.94% | 75,900 |
| 2025-12-22 | 1.33 | 1.39 | 1.33 | 1.36 | +1.49% | 14,800 |
| 2025-12-19 | 1.38 | 1.39 | 1.31 | 1.34 | -3.60% | 85,800 |
| 2025-12-18 | 1.39 | 1.42 | 1.38 | 1.39 | +0.72% | 14,300 |
| 2025-12-17 | 1.42 | 1.42 | 1.37 | 1.38 | -1.08% | 15,800 |
| 2025-12-16 | 1.36 | 1.42 | 1.36 | 1.40 | +0.36% | 12,600 |
| 2025-12-15 | 1.36 | 1.44 | 1.36 | 1.39 | +2.21% | 93,000 |
| 2025-12-12 | 1.39 | 1.39 | 1.36 | 1.36 | +1.49% | 78,400 |
| 2025-12-11 | 1.36 | 1.38 | 1.34 | 1.34 | -1.47% | 20,500 |
| 2025-12-10 | 1.34 | 1.38 | 1.34 | 1.36 | +2.26% | 20,600 |
| 2025-12-09 | 1.31 | 1.38 | 1.28 | 1.33 | -1.85% | 68,668 |
| 2025-12-08 | 1.39 | 1.41 | 1.32 | 1.35 | -1.09% | 116,969 |
| 2025-12-05 | 1.44 | 1.45 | 1.28 | 1.37 | +0.00% | 86,400 |
| 2025-12-04 | 1.32 | 1.42 | 1.32 | 1.37 | +3.79% | 61,700 |
| 2025-12-03 | 1.50 | 1.63 | 1.19 | 1.32 | -12.00% | 423,800 |
| 2025-12-02 | 1.23 | 1.51 | 1.23 | 1.50 | +17.19% | 248,900 |
| 2025-12-01 | 1.38 | 1.38 | 1.21 | 1.28 | -5.19% | 112,700 |
| 2025-11-28 | 1.32 | 1.41 | 1.32 | 1.35 | +0.75% | 48,400 |
| 2025-11-26 | 1.34 | 1.38 | 1.26 | 1.34 | +3.88% | 20,200 |
| 2025-11-25 | 1.25 | 1.33 | 1.20 | 1.29 | +3.20% | 74,900 |
| 2025-11-24 | 1.28 | 1.33 | 1.25 | 1.25 | -1.57% | 77,100 |
| 2025-11-21 | 1.22 | 1.34 | 1.20 | 1.27 | +4.10% | 42,600 |
| 2025-11-20 | 1.25 | 1.36 | 1.22 | 1.22 | -3.17% | 30,100 |
| 2025-11-19 | 1.36 | 1.36 | 1.25 | 1.26 | -1.56% | 35,100 |
| 2025-11-18 | 1.39 | 1.39 | 1.22 | 1.28 | -3.03% | 80,100 |
| 2025-11-17 | 1.31 | 1.36 | 1.31 | 1.32 | +0.00% | 23,500 |
| 2025-11-14 | 1.39 | 1.39 | 1.27 | 1.32 | -6.38% | 47,100 |
| 2025-11-13 | 1.44 | 1.49 | 1.40 | 1.41 | +1.44% | 42,500 |
| 2025-11-12 | 1.55 | 1.55 | 1.37 | 1.39 | -7.33% | 141,500 |
| 2025-11-11 | 1.54 | 1.54 | 1.47 | 1.50 | -3.23% | 85,800 |
| 2025-11-10 | 1.63 | 1.67 | 1.51 | 1.55 | -4.32% | 115,000 |
| 2025-11-07 | 1.65 | 1.65 | 1.58 | 1.62 | +0.31% | 34,700 |
| 2025-11-06 | 1.65 | 1.67 | 1.60 | 1.61 | -2.12% | 26,100 |
| 2025-11-05 | 1.63 | 1.65 | 1.63 | 1.65 | +1.85% | 5,500 |
| 2025-11-04 | 1.58 | 1.66 | 1.58 | 1.62 | -0.61% | 40,000 |
| 2025-11-03 | 1.60 | 1.64 | 1.59 | 1.63 | +1.87% | 45,300 |
| 2025-10-31 | 1.60 | 1.62 | 1.56 | 1.60 | -1.23% | 45,400 |
| 2025-10-30 | 1.82 | 1.82 | 1.60 | 1.62 | -9.50% | 128,900 |
| 2025-10-29 | 1.86 | 1.93 | 1.77 | 1.79 | -0.56% | 113,500 |
| 2025-10-28 | 1.92 | 1.97 | 1.80 | 1.80 | -4.00% | 41,100 |
| 2025-10-27 | 1.90 | 1.92 | 1.86 | 1.88 | -1.32% | 38,500 |
| 2025-10-24 | 1.93 | 1.96 | 1.89 | 1.90 | -0.52% | 14,700 |
| 2025-10-23 | 1.84 | 1.94 | 1.84 | 1.91 | +5.52% | 52,600 |
| 2025-10-22 | 1.90 | 1.90 | 1.80 | 1.81 | -3.72% | 84,400 |
| 2025-10-21 | 1.97 | 2.01 | 1.87 | 1.88 | -4.33% | 367,800 |
| 2025-10-20 | 1.96 | 1.97 | 1.90 | 1.97 | +3.42% | 72,800 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+23.44%). Schwächster Monat: Okt (-24.17%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Lotus Technology Inc. (LOT)?
0.57 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von LOT?
2.07 im Hoch und 0.56 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Lotus Technology Inc.?
Historisch war der stärkste Kalendermonat von LOT der Aug (Durchschnitt +23.44%), der schwächste der Okt (Durchschnitt -24.17%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.