Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 31,29 | 31,36 | 30,42 | 30,50 | -4,09% | 5.306.745,00 |
| 18.07.2025 | 31,76 | 32,03 | 31,56 | 31,80 | 1,40% | 5.869.083,00 |
| 17.07.2025 | 31,19 | 31,78 | 30,76 | 31,36 | 6,67% | 9.236.170,00 |
| 16.07.2025 | 28,91 | 29,41 | 28,62 | 29,40 | 1,69% | 4.801.417,00 |
| 15.07.2025 | 28,71 | 28,95 | 28,30 | 28,91 | 0,91% | 2.213.718,00 |
| 14.07.2025 | 28,40 | 28,85 | 28,24 | 28,65 | 3,58% | 4.990.500,00 |
| 11.07.2025 | 27,55 | 28,43 | 27,55 | 27,66 | 1,69% | 11.003.757,00 |
| 10.07.2025 | 27,30 | 27,40 | 26,97 | 27,20 | 0,07% | 3.605.090,00 |
| 09.07.2025 | 26,83 | 27,25 | 26,61 | 27,18 | 0,74% | 3.637.739,00 |
| 08.07.2025 | 26,95 | 27,26 | 26,80 | 26,98 | 0,90% | 3.466.993,00 |
| 07.07.2025 | 27,10 | 27,35 | 26,60 | 26,74 | 3,06% | 6.714.267,00 |
| 03.07.2025 | 26,09 | 26,41 | 25,81 | 25,95 | -0,75% | 2.790.992,00 |
| 02.07.2025 | 26,50 | 26,50 | 25,65 | 26,14 | -2,57% | 6.846.260,00 |
| 01.07.2025 | 26,57 | 26,98 | 26,57 | 26,83 | -1,03% | 4.024.430,00 |
| 30.06.2025 | 27,06 | 27,41 | 26,97 | 27,11 | -1,31% | 4.822.806,00 |
| 27.06.2025 | 27,24 | 27,48 | 26,80 | 27,47 | -1,93% | 4.892.591,00 |
| 26.06.2025 | 28,50 | 28,60 | 28,01 | 28,01 | -0,36% | 5.838.624,00 |
| 25.06.2025 | 28,42 | 28,45 | 27,88 | 28,11 | -1,47% | 2.061.529,00 |
| 24.06.2025 | 28,46 | 28,67 | 28,15 | 28,53 | 1,60% | 3.268.779,00 |
| 23.06.2025 | 27,23 | 28,16 | 27,19 | 28,08 | 7,96% | 7.057.346,00 |
| 20.06.2025 | 26,45 | 26,45 | 25,88 | 26,01 | -1,55% | 3.803.308,00 |
| 18.06.2025 | 26,52 | 26,53 | 26,18 | 26,42 | -1,93% | 2.944.081,00 |
| 17.06.2025 | 27,60 | 27,64 | 26,80 | 26,94 | -4,47% | 4.282.880,00 |
| 16.06.2025 | 28,18 | 28,74 | 28,18 | 28,20 | 1,59% | 2.747.665,00 |
| 13.06.2025 | 28,00 | 28,03 | 27,64 | 27,76 | -3,84% | 2.960.732,00 |
| 12.06.2025 | 28,84 | 29,24 | 28,83 | 28,87 | -1,80% | 2.345.015,00 |
| 11.06.2025 | 29,51 | 29,76 | 29,29 | 29,40 | 1,12% | 2.967.855,00 |
| 10.06.2025 | 29,59 | 29,59 | 28,74 | 29,08 | -3,57% | 5.516.423,00 |
| 09.06.2025 | 30,50 | 30,55 | 29,98 | 30,15 | 2,13% | 6.225.620,00 |
| 06.06.2025 | 29,50 | 29,58 | 29,24 | 29,52 | 0,85% | 3.248.699,00 |
| 05.06.2025 | 29,62 | 29,66 | 29,13 | 29,27 | -0,64% | 3.227.943,00 |
| 04.06.2025 | 29,52 | 29,92 | 29,44 | 29,46 | -0,17% | 4.365.351,00 |
| 03.06.2025 | 29,68 | 29,88 | 29,27 | 29,51 | 6,07% | 7.238.259,00 |
| 02.06.2025 | 27,92 | 28,03 | 27,65 | 27,82 | -1,83% | 3.228.234,00 |
| 30.05.2025 | 28,45 | 28,58 | 28,06 | 28,34 | -0,53% | 3.122.579,00 |
| 29.05.2025 | 28,02 | 29,35 | 27,97 | 28,49 | 2,11% | 8.560.898,00 |
| 28.05.2025 | 27,89 | 28,19 | 27,67 | 27,90 | -1,20% | 3.774.417,00 |
| 27.05.2025 | 28,34 | 28,45 | 28,09 | 28,24 | -2,32% | 3.772.748,00 |
| 23.05.2025 | 28,69 | 28,92 | 28,44 | 28,91 | 0,84% | 2.313.511,00 |
| 22.05.2025 | 28,71 | 28,83 | 28,41 | 28,67 | -1,55% | 3.568.409,00 |
| 21.05.2025 | 29,26 | 29,73 | 28,38 | 29,12 | 3,08% | 9.548.940,00 |
| 20.05.2025 | 28,39 | 28,56 | 28,16 | 28,25 | -0,32% | 1.610.691,00 |
| 19.05.2025 | 28,20 | 28,37 | 27,98 | 28,34 | -1,67% | 1.816.064,00 |
| 16.05.2025 | 28,77 | 29,03 | 28,71 | 28,82 | 0,95% | 1.978.913,00 |
| 15.05.2025 | 28,33 | 28,60 | 28,10 | 28,55 | -0,59% | 2.271.636,00 |
| 14.05.2025 | 28,68 | 28,76 | 28,37 | 28,72 | 2,72% | 3.775.347,00 |
| 13.05.2025 | 28,00 | 28,12 | 27,68 | 27,96 | -1,48% | 3.666.198,00 |
| 12.05.2025 | 28,17 | 28,48 | 27,71 | 28,38 | 6,57% | 7.229.691,00 |
| 09.05.2025 | 26,85 | 27,09 | 26,48 | 26,63 | -2,20% | 3.212.059,00 |
| 08.05.2025 | 27,19 | 27,48 | 26,91 | 27,23 | 3,58% | 4.523.025,00 |
| 07.05.2025 | 26,10 | 26,32 | 25,88 | 26,29 | 2,38% | 3.974.175,00 |
| 06.05.2025 | 25,44 | 25,80 | 25,39 | 25,68 | 1,70% | 6.084.402,00 |
| 05.05.2025 | 24,95 | 25,39 | 24,88 | 25,25 | 0,84% | 1.825.784,00 |
| 02.05.2025 | 25,51 | 25,55 | 25,01 | 25,04 | 2,00% | 2.222.821,00 |
| 01.05.2025 | 24,55 | 24,78 | 24,44 | 24,55 | 0,66% | 1.436.132,00 |
| 30.04.2025 | 24,21 | 24,64 | 24,17 | 24,39 | 0,91% | 3.232.549,00 |
| 29.04.2025 | 24,30 | 24,58 | 24,13 | 24,17 | -0,53% | 2.275.444,00 |
| 28.04.2025 | 23,79 | 24,48 | 23,70 | 24,30 | 3,49% | 3.493.802,00 |
| 25.04.2025 | 23,37 | 23,58 | 23,13 | 23,48 | -1,43% | 2.706.564,00 |
| 24.04.2025 | 23,59 | 23,88 | 23,31 | 23,82 | -0,67% | 3.514.048,00 |
| 23.04.2025 | 24,07 | 24,56 | 23,96 | 23,98 | 0,84% | 3.058.100,00 |
| 22.04.2025 | 23,83 | 24,05 | 23,50 | 23,78 | 2,46% | 4.485.782,00 |
| 21.04.2025 | 23,03 | 23,23 | 22,74 | 23,21 | 0,39% | 2.786.028,00 |
| 17.04.2025 | 23,04 | 23,33 | 22,84 | 23,12 | 1,72% | 2.819.766,00 |
| 16.04.2025 | 22,59 | 22,86 | 22,24 | 22,73 | -3,03% | 4.646.239,00 |
| 15.04.2025 | 23,18 | 23,45 | 23,00 | 23,44 | -1,72% | 3.446.871,00 |
| 14.04.2025 | 23,56 | 24,04 | 23,31 | 23,85 | 2,67% | 7.221.225,00 |
| 11.04.2025 | 22,89 | 23,57 | 22,83 | 23,23 | 4,40% | 9.287.427,00 |
| 10.04.2025 | 21,78 | 22,78 | 21,21 | 22,25 | 5,25% | 10.948.820,00 |
| 09.04.2025 | 20,20 | 21,29 | 19,57 | 21,14 | 6,82% | 8.471.438,00 |
| 08.04.2025 | 21,37 | 21,43 | 19,10 | 19,79 | -8,00% | 13.926.671,00 |
| 07.04.2025 | 20,79 | 22,69 | 20,60 | 21,51 | -6,76% | 9.054.388,00 |
| 04.04.2025 | 23,34 | 23,66 | 22,46 | 23,07 | -6,86% | 8.321.399,00 |
| 03.04.2025 | 24,77 | 24,99 | 24,67 | 24,77 | -2,94% | 3.621.415,00 |
| 02.04.2025 | 25,61 | 25,70 | 25,28 | 25,52 | -0,47% | 2.946.382,00 |
| 01.04.2025 | 25,54 | 25,72 | 25,39 | 25,64 | 1,75% | 3.300.339,00 |
| 31.03.2025 | 25,47 | 25,61 | 25,04 | 25,20 | -1,25% | 5.278.101,00 |
| 28.03.2025 | 25,65 | 25,76 | 25,32 | 25,52 | -2,37% | 4.588.857,00 |
| 27.03.2025 | 26,05 | 26,38 | 25,83 | 26,14 | -1,99% | 6.602.805,00 |
| 26.03.2025 | 26,32 | 27,01 | 26,28 | 26,67 | 2,42% | 4.312.770,00 |
| 25.03.2025 | 25,70 | 26,43 | 25,70 | 26,04 | -0,53% | 4.615.238,00 |
| 24.03.2025 | 26,61 | 26,61 | 26,12 | 26,18 | -0,83% | 5.051.508,00 |
| 21.03.2025 | 25,88 | 26,52 | 25,69 | 26,40 | -1,36% | 4.058.281,00 |
| 20.03.2025 | 27,06 | 27,64 | 26,74 | 26,77 | -2,74% | 5.466.269,00 |
| 19.03.2025 | 27,94 | 28,03 | 27,27 | 27,52 | -0,36% | 5.039.985,00 |
| 18.03.2025 | 28,50 | 28,50 | 27,23 | 27,62 | 0,99% | 9.476.907,00 |
| 17.03.2025 | 26,66 | 27,80 | 25,87 | 27,35 | -0,40% | 10.392.514,00 |
| 14.03.2025 | 27,64 | 29,49 | 27,20 | 27,46 | -4,39% | 15.620.249,00 |
| 13.03.2025 | 28,54 | 29,34 | 28,41 | 28,72 | -3,40% | 7.181.916,00 |
| 12.03.2025 | 28,86 | 29,80 | 28,42 | 29,73 | 0,81% | 10.729.924,00 |
| 11.03.2025 | 28,71 | 29,79 | 28,66 | 29,49 | 7,00% | 8.916.953,00 |
| 10.03.2025 | 28,03 | 28,32 | 27,03 | 27,56 | -5,03% | 11.234.723,00 |
| 07.03.2025 | 28,25 | 29,49 | 28,21 | 29,02 | 5,30% | 9.303.765,00 |
| 06.03.2025 | 28,29 | 28,41 | 27,38 | 27,56 | -3,87% | 7.860.409,00 |
| 05.03.2025 | 28,30 | 28,77 | 28,16 | 28,67 | 3,61% | 6.198.968,00 |
| 04.03.2025 | 27,45 | 28,09 | 26,92 | 27,67 | 1,10% | 6.715.285,00 |
| 03.03.2025 | 28,42 | 28,50 | 27,01 | 27,37 | -10,93% | 11.004.397,00 |
| 28.02.2025 | 30,53 | 31,13 | 30,02 | 30,73 | -3,73% | 10.546.574,00 |
| 27.02.2025 | 32,01 | 32,79 | 31,69 | 31,92 | -3,02% | 9.912.978,00 |
| 26.02.2025 | 32,60 | 33,12 | 31,98 | 32,92 | 10,30% | 16.347.992,00 |