Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 22,25 | 23,10 | 22,16 | 22,59 | 2,31% | 3.568.135,00 |
| 16.01.2025 | 21,85 | 22,18 | 21,77 | 22,08 | 0,91% | 2.677.066,00 |
| 15.01.2025 | 22,16 | 22,39 | 21,72 | 21,88 | -2,02% | 3.560.140,00 |
| 14.01.2025 | 22,70 | 22,94 | 22,26 | 22,33 | 2,81% | 2.779.919,00 |
| 13.01.2025 | 21,80 | 21,95 | 21,55 | 21,72 | -2,34% | 4.229.782,00 |
| 10.01.2025 | 22,75 | 22,81 | 22,23 | 22,24 | -4,10% | 4.139.161,00 |
| 08.01.2025 | 23,43 | 23,43 | 23,05 | 23,19 | -2,93% | 2.485.571,00 |
| 07.01.2025 | 23,82 | 24,20 | 23,67 | 23,89 | -0,04% | 3.541.824,00 |
| 06.01.2025 | 24,50 | 24,78 | 23,86 | 23,90 | -3,43% | 5.278.368,00 |
| 03.01.2025 | 24,82 | 24,82 | 24,34 | 24,75 | 3,04% | 3.636.431,00 |
| 02.01.2025 | 24,21 | 24,83 | 23,96 | 24,02 | 0,13% | 4.534.439,00 |
| 31.12.2024 | 24,20 | 24,61 | 23,85 | 23,99 | -1,15% | 3.875.585,00 |
| 30.12.2024 | 24,95 | 25,08 | 24,03 | 24,27 | -4,79% | 6.139.109,00 |
| 27.12.2024 | 25,86 | 25,86 | 25,18 | 25,49 | 0,67% | 5.492.046,00 |
| 26.12.2024 | 25,51 | 26,70 | 25,22 | 25,32 | 3,60% | 6.324.905,00 |
| 24.12.2024 | 24,33 | 24,55 | 24,19 | 24,44 | 1,37% | 1.899.218,00 |
| 23.12.2024 | 24,07 | 24,26 | 23,75 | 24,11 | 2,33% | 3.846.620,00 |
| 20.12.2024 | 23,59 | 23,74 | 23,45 | 23,56 | 0,90% | 4.768.098,00 |
| 19.12.2024 | 23,35 | 23,99 | 23,16 | 23,35 | 2,59% | 5.048.925,00 |
| 18.12.2024 | 23,03 | 23,41 | 22,66 | 22,76 | 1,61% | 5.817.219,00 |
| 17.12.2024 | 21,95 | 22,60 | 21,93 | 22,40 | 2,75% | 5.281.594,00 |
| 16.12.2024 | 21,83 | 22,04 | 21,58 | 21,80 | -1,80% | 5.232.324,00 |
| 13.12.2024 | 22,06 | 22,21 | 21,85 | 22,20 | -2,59% | 4.489.589,00 |
| 12.12.2024 | 22,86 | 22,99 | 22,72 | 22,79 | -0,09% | 4.380.792,00 |
| 11.12.2024 | 22,68 | 22,88 | 22,46 | 22,81 | -0,31% | 3.802.144,00 |
| 10.12.2024 | 23,36 | 23,45 | 22,75 | 22,88 | -5,06% | 6.164.000,00 |
| 09.12.2024 | 23,96 | 25,24 | 23,89 | 24,10 | 7,97% | 13.418.781,00 |
| 06.12.2024 | 22,76 | 22,93 | 22,28 | 22,32 | -0,93% | 3.346.988,00 |
| 05.12.2024 | 22,34 | 22,78 | 22,34 | 22,53 | 0,49% | 3.005.242,00 |
| 04.12.2024 | 22,56 | 22,86 | 22,27 | 22,42 | -1,23% | 5.540.205,00 |
| 03.12.2024 | 22,49 | 22,80 | 22,48 | 22,70 | -0,44% | 5.367.172,00 |
| 02.12.2024 | 23,00 | 23,23 | 22,53 | 22,80 | -3,72% | 6.091.875,00 |
| 29.11.2024 | 23,26 | 24,13 | 22,98 | 23,68 | 1,59% | 5.986.597,00 |
| 27.11.2024 | 22,74 | 23,49 | 22,71 | 23,31 | 6,78% | 7.267.426,00 |
| 26.11.2024 | 22,11 | 22,21 | 21,80 | 21,83 | -2,72% | 4.526.834,00 |
| 25.11.2024 | 22,28 | 22,97 | 22,26 | 22,44 | 0,72% | 4.721.080,00 |
| 22.11.2024 | 22,03 | 22,59 | 21,91 | 22,28 | -2,19% | 5.261.805,00 |
| 20.11.2024 | 22,94 | 23,10 | 22,61 | 22,78 | -1,77% | 4.459.521,00 |
| 19.11.2024 | 22,98 | 23,30 | 22,75 | 23,19 | 0,91% | 4.012.312,00 |
| 18.11.2024 | 22,80 | 23,20 | 22,63 | 22,98 | 1,14% | 5.054.428,00 |
| 15.11.2024 | 22,59 | 22,74 | 22,36 | 22,72 | 2,20% | 4.005.045,00 |
| 14.11.2024 | 22,06 | 22,36 | 21,81 | 22,23 | -0,54% | 4.144.047,00 |
| 13.11.2024 | 22,95 | 23,05 | 22,14 | 22,35 | -1,15% | 6.291.940,00 |
| 12.11.2024 | 23,21 | 23,37 | 22,53 | 22,61 | -7,07% | 6.698.963,00 |
| 11.11.2024 | 24,34 | 24,67 | 24,03 | 24,33 | 2,88% | 6.597.204,00 |
| 08.11.2024 | 24,42 | 24,74 | 23,44 | 23,65 | -7,65% | 12.182.740,00 |
| 07.11.2024 | 25,46 | 25,87 | 25,08 | 25,61 | 3,64% | 6.873.320,00 |
| 06.11.2024 | 24,31 | 25,20 | 24,29 | 24,71 | -3,25% | 7.243.404,00 |
| 05.11.2024 | 25,19 | 25,72 | 24,97 | 25,54 | 3,61% | 4.457.956,00 |
| 04.11.2024 | 25,34 | 25,46 | 24,55 | 24,65 | -1,64% | 6.899.898,00 |
| 01.11.2024 | 25,22 | 25,68 | 24,82 | 25,06 | 0,20% | 6.733.201,00 |
| 31.10.2024 | 26,55 | 26,61 | 24,89 | 25,01 | -13,58% | 18.397.739,00 |
| 30.10.2024 | 27,40 | 29,33 | 27,21 | 28,94 | 1,83% | 11.469.301,00 |
| 29.10.2024 | 28,95 | 28,95 | 28,16 | 28,42 | -2,44% | 7.362.144,00 |
| 28.10.2024 | 29,00 | 29,43 | 28,65 | 29,13 | 1,18% | 5.331.870,00 |
| 25.10.2024 | 28,55 | 29,43 | 28,47 | 28,79 | 5,07% | 8.584.038,00 |
| 24.10.2024 | 27,23 | 27,62 | 27,19 | 27,40 | 1,22% | 5.253.712,00 |
| 23.10.2024 | 27,62 | 27,87 | 26,89 | 27,07 | 3,76% | 7.648.760,00 |
| 22.10.2024 | 26,03 | 26,99 | 25,91 | 26,09 | 3,29% | 6.455.947,00 |
| 21.10.2024 | 24,97 | 25,64 | 24,88 | 25,26 | 0,04% | 4.340.359,00 |
| 18.10.2024 | 25,28 | 25,54 | 24,79 | 25,25 | 6,32% | 6.583.140,00 |
| 17.10.2024 | 24,27 | 24,55 | 23,63 | 23,75 | -5,23% | 8.078.162,00 |
| 16.10.2024 | 25,09 | 25,26 | 24,72 | 25,06 | -0,32% | 4.619.213,00 |
| 15.10.2024 | 25,78 | 26,10 | 24,93 | 25,14 | -5,56% | 8.879.309,00 |
| 14.10.2024 | 27,05 | 27,72 | 26,46 | 26,62 | -1,59% | 9.556.595,00 |
| 11.10.2024 | 26,14 | 27,31 | 26,05 | 27,05 | 0,67% | 4.853.217,00 |
| 10.10.2024 | 27,73 | 28,27 | 26,51 | 26,87 | -3,76% | 8.730.800,00 |
| 09.10.2024 | 26,51 | 28,50 | 26,42 | 27,92 | -0,43% | 9.971.011,00 |
| 08.10.2024 | 27,54 | 28,43 | 27,07 | 28,04 | -8,10% | 10.251.111,00 |
| 07.10.2024 | 30,46 | 31,04 | 29,53 | 30,51 | 4,18% | 16.748.470,00 |
| 04.10.2024 | 29,35 | 29,61 | 28,65 | 29,29 | 1,61% | 11.111.305,00 |
| 03.10.2024 | 28,72 | 29,47 | 28,45 | 28,82 | -3,61% | 10.623.845,00 |
| 02.10.2024 | 30,42 | 30,71 | 28,56 | 29,90 | 4,55% | 19.910.418,00 |
| 01.10.2024 | 26,53 | 28,77 | 26,06 | 28,60 | 11,50% | 19.176.078,00 |
| 30.09.2024 | 27,79 | 28,25 | 25,48 | 25,65 | -0,50% | 18.548.553,00 |
| 27.09.2024 | 25,53 | 26,78 | 25,12 | 25,78 | 1,62% | 13.805.576,00 |
| 26.09.2024 | 25,93 | 26,55 | 25,06 | 25,37 | 6,73% | 16.480.569,00 |
| 25.09.2024 | 23,68 | 24,19 | 23,56 | 23,77 | -3,84% | 8.319.137,00 |
| 24.09.2024 | 24,19 | 24,77 | 23,63 | 24,72 | 11,35% | 13.776.800,00 |
| 23.09.2024 | 21,58 | 22,51 | 21,47 | 22,20 | 3,06% | 6.173.780,00 |
| 20.09.2024 | 21,55 | 21,88 | 21,33 | 21,54 | 1,27% | 4.925.854,00 |
| 19.09.2024 | 21,43 | 21,46 | 20,95 | 21,27 | 2,46% | 5.045.780,00 |
| 18.09.2024 | 21,30 | 21,47 | 20,67 | 20,76 | -2,95% | 5.043.666,00 |
| 17.09.2024 | 20,21 | 21,40 | 20,21 | 21,39 | 12,28% | 13.591.969,00 |
| 16.09.2024 | 19,09 | 19,12 | 18,65 | 19,05 | -0,37% | 4.267.611,00 |
| 13.09.2024 | 18,93 | 19,25 | 18,89 | 19,12 | 1,27% | 4.205.058,00 |
| 12.09.2024 | 19,12 | 19,24 | 18,65 | 18,88 | -3,58% | 6.316.463,00 |
| 11.09.2024 | 19,53 | 19,61 | 19,27 | 19,58 | -0,10% | 3.642.595,00 |
| 10.09.2024 | 19,50 | 20,05 | 19,34 | 19,60 | 3,87% | 7.347.765,00 |
| 09.09.2024 | 18,11 | 19,04 | 18,11 | 18,87 | 3,06% | 3.723.234,00 |
| 06.09.2024 | 18,77 | 18,84 | 18,24 | 18,31 | -2,92% | 3.848.782,00 |
| 05.09.2024 | 18,89 | 19,05 | 18,74 | 18,86 | 0,48% | 4.840.523,00 |
| 04.09.2024 | 18,99 | 19,12 | 18,61 | 18,77 | -1,21% | 5.034.521,00 |
| 03.09.2024 | 18,95 | 19,18 | 18,61 | 19,00 | -2,36% | 5.447.447,00 |
| 30.08.2024 | 20,22 | 20,23 | 19,38 | 19,46 | -1,17% | 9.227.298,00 |
| 29.08.2024 | 18,68 | 19,70 | 18,39 | 19,69 | 10,62% | 13.350.878,00 |
| 28.08.2024 | 19,97 | 20,07 | 17,44 | 17,80 | -16,12% | 33.596.125,00 |
| 27.08.2024 | 21,30 | 21,60 | 20,83 | 21,22 | 2,36% | 7.189.393,00 |
| 26.08.2024 | 20,55 | 21,04 | 20,45 | 20,73 | -2,31% | 7.746.248,00 |
| 23.08.2024 | 21,34 | 21,62 | 21,11 | 21,22 | -0,61% | 4.917.229,00 |