Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2024 | 21,14 | 21,49 | 21,12 | 21,35 | 1,04% | 4.514.958,00 |
| 21.08.2024 | 20,55 | 21,14 | 20,54 | 21,13 | 4,04% | 5.463.489,00 |
| 20.08.2024 | 20,95 | 21,08 | 20,25 | 20,31 | -5,40% | 6.886.800,00 |
| 19.08.2024 | 20,97 | 21,58 | 20,84 | 21,47 | 4,58% | 9.651.675,00 |
| 16.08.2024 | 19,58 | 20,74 | 19,48 | 20,53 | 6,93% | 8.882.328,00 |
| 15.08.2024 | 19,07 | 19,37 | 19,01 | 19,20 | 2,13% | 4.287.834,00 |
| 14.08.2024 | 19,39 | 19,39 | 18,69 | 18,80 | -3,04% | 5.888.531,00 |
| 13.08.2024 | 19,47 | 19,67 | 19,14 | 19,39 | -0,62% | 5.970.561,00 |
| 12.08.2024 | 19,88 | 19,88 | 19,38 | 19,51 | -1,91% | 2.532.633,00 |
| 09.08.2024 | 19,98 | 20,16 | 19,87 | 19,89 | 0,81% | 3.394.099,00 |
| 08.08.2024 | 19,19 | 19,88 | 18,81 | 19,73 | 2,60% | 5.927.243,00 |
| 07.08.2024 | 19,04 | 19,44 | 19,04 | 19,23 | 1,53% | 4.420.832,00 |
| 06.08.2024 | 18,87 | 19,18 | 18,84 | 18,94 | 0,42% | 4.202.536,00 |
| 05.08.2024 | 18,15 | 19,13 | 18,13 | 18,86 | -1,77% | 5.622.649,00 |
| 02.08.2024 | 19,03 | 19,27 | 18,76 | 19,20 | -0,88% | 4.253.209,00 |
| 01.08.2024 | 19,93 | 20,37 | 19,24 | 19,37 | -1,87% | 6.589.679,00 |
| 31.07.2024 | 19,40 | 19,93 | 19,37 | 19,74 | 5,11% | 7.071.988,00 |
| 30.07.2024 | 18,96 | 19,11 | 18,72 | 18,78 | -2,64% | 4.387.315,00 |
| 29.07.2024 | 19,01 | 19,36 | 18,79 | 19,29 | 0,78% | 6.058.666,00 |
| 26.07.2024 | 19,25 | 19,27 | 18,87 | 19,14 | -0,31% | 3.003.412,00 |
| 25.07.2024 | 19,17 | 19,30 | 19,01 | 19,20 | 1,91% | 5.252.087,00 |
| 24.07.2024 | 19,00 | 19,11 | 18,64 | 18,84 | -4,61% | 7.725.795,00 |
| 23.07.2024 | 19,94 | 19,98 | 19,64 | 19,75 | -3,47% | 6.338.628,00 |
| 22.07.2024 | 20,26 | 20,60 | 20,07 | 20,46 | 4,18% | 5.077.741,00 |
| 19.07.2024 | 19,89 | 19,89 | 19,40 | 19,64 | -2,29% | 4.806.638,00 |
| 18.07.2024 | 20,42 | 20,71 | 20,06 | 20,10 | -1,03% | 4.772.880,00 |
| 17.07.2024 | 20,61 | 20,75 | 19,98 | 20,31 | -2,82% | 5.650.979,00 |
| 16.07.2024 | 20,10 | 21,15 | 20,06 | 20,90 | 1,46% | 8.308.008,00 |
| 15.07.2024 | 20,68 | 20,83 | 20,17 | 20,60 | -3,20% | 7.378.931,00 |
| 12.07.2024 | 21,46 | 21,96 | 21,28 | 21,28 | -0,75% | 16.399.617,00 |
| 11.07.2024 | 21,34 | 21,58 | 21,11 | 21,44 | 3,42% | 8.619.016,00 |
| 10.07.2024 | 19,95 | 20,95 | 19,89 | 20,73 | 3,03% | 8.478.560,00 |
| 09.07.2024 | 20,20 | 20,30 | 19,90 | 20,12 | -0,35% | 6.080.945,00 |
| 08.07.2024 | 20,08 | 20,32 | 19,46 | 20,19 | -1,32% | 7.475.858,00 |
| 05.07.2024 | 20,10 | 20,53 | 20,00 | 20,46 | -1,25% | 7.253.608,00 |
| 03.07.2024 | 20,22 | 21,30 | 20,22 | 20,72 | 6,53% | 9.801.006,00 |
| 02.07.2024 | 19,17 | 19,56 | 19,05 | 19,45 | 1,94% | 6.259.848,00 |
| 01.07.2024 | 18,60 | 19,29 | 18,50 | 19,08 | 6,71% | 7.309.836,00 |
| 28.06.2024 | 18,05 | 18,18 | 17,76 | 17,88 | -2,51% | 4.724.681,00 |
| 27.06.2024 | 18,54 | 18,58 | 18,23 | 18,34 | -3,07% | 3.925.185,00 |
| 26.06.2024 | 18,69 | 18,96 | 18,50 | 18,92 | 2,05% | 6.368.006,00 |
| 25.06.2024 | 18,14 | 18,55 | 18,11 | 18,54 | 0,11% | 4.981.015,00 |
| 24.06.2024 | 18,05 | 18,66 | 18,02 | 18,52 | 3,64% | 4.211.524,00 |
| 21.06.2024 | 18,00 | 18,01 | 17,75 | 17,87 | -0,89% | 3.637.789,00 |
| 20.06.2024 | 18,11 | 18,36 | 17,78 | 18,03 | -1,74% | 7.242.087,00 |
| 18.06.2024 | 18,22 | 18,62 | 17,98 | 18,35 | -0,49% | 4.657.731,00 |
| 17.06.2024 | 18,71 | 18,76 | 18,02 | 18,44 | -1,91% | 6.568.201,00 |
| 14.06.2024 | 19,00 | 19,10 | 18,76 | 18,80 | -3,29% | 6.501.281,00 |
| 13.06.2024 | 19,20 | 19,86 | 19,12 | 19,44 | 2,48% | 7.791.970,00 |
| 12.06.2024 | 19,00 | 19,20 | 18,68 | 18,97 | -0,58% | 6.540.826,00 |
| 11.06.2024 | 19,46 | 19,52 | 18,82 | 19,08 | -1,95% | 5.669.623,00 |
| 10.06.2024 | 19,90 | 19,96 | 19,43 | 19,46 | -3,09% | 5.493.086,00 |
| 07.06.2024 | 20,15 | 20,43 | 19,92 | 20,08 | 1,26% | 6.673.097,00 |
| 06.06.2024 | 19,94 | 20,04 | 19,76 | 19,83 | -1,39% | 4.804.846,00 |
| 05.06.2024 | 20,19 | 20,42 | 19,95 | 20,11 | 0,35% | 5.936.454,00 |
| 04.06.2024 | 20,23 | 20,34 | 19,96 | 20,04 | -1,96% | 3.989.641,00 |
| 03.06.2024 | 21,07 | 21,16 | 20,12 | 20,44 | 0,94% | 5.835.923,00 |
| 31.05.2024 | 20,31 | 20,63 | 20,06 | 20,25 | -2,41% | 4.463.033,00 |
| 30.05.2024 | 20,10 | 20,97 | 20,03 | 20,75 | 2,93% | 6.113.693,00 |
| 29.05.2024 | 20,15 | 20,29 | 20,02 | 20,16 | -1,08% | 3.991.607,00 |
| 28.05.2024 | 20,54 | 20,95 | 20,15 | 20,38 | 0,34% | 7.278.865,00 |
| 24.05.2024 | 20,01 | 20,63 | 20,01 | 20,31 | 3,73% | 8.603.735,00 |
| 23.05.2024 | 20,18 | 20,40 | 19,38 | 19,58 | -5,73% | 13.426.156,00 |
| 22.05.2024 | 21,07 | 21,36 | 20,68 | 20,77 | -0,91% | 9.810.762,00 |
| 21.05.2024 | 21,11 | 21,30 | 20,60 | 20,96 | -3,45% | 19.204.470,00 |
| 20.05.2024 | 22,72 | 22,72 | 20,79 | 21,71 | -12,78% | 36.058.082,00 |
| 17.05.2024 | 24,92 | 25,49 | 24,61 | 24,89 | -1,19% | 8.138.730,00 |
| 16.05.2024 | 25,33 | 25,36 | 24,95 | 25,19 | -2,82% | 7.410.392,00 |
| 15.05.2024 | 26,78 | 26,81 | 25,41 | 25,92 | -1,82% | 7.007.799,00 |
| 14.05.2024 | 26,25 | 26,69 | 26,04 | 26,40 | -2,22% | 6.655.911,00 |
| 13.05.2024 | 26,95 | 27,75 | 26,89 | 27,00 | 1,16% | 6.233.548,00 |
| 10.05.2024 | 27,06 | 27,39 | 26,41 | 26,69 | -2,23% | 5.230.213,00 |
| 09.05.2024 | 27,59 | 27,73 | 26,94 | 27,30 | 1,00% | 6.189.150,00 |
| 08.05.2024 | 26,60 | 27,07 | 26,01 | 27,03 | -4,25% | 12.610.248,00 |
| 07.05.2024 | 28,95 | 29,03 | 28,04 | 28,23 | -3,32% | 8.140.306,00 |