Li Auto Inc. (ADRs)
[WKN: A2P93Z | ISIN: US50202M1027]
Aktienkurse
28,040$ -0,25%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid: Ask:

Aktienkurse zur Li Auto Inc. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% 2.049.137,00
24.06.2025 28,46 28,67 28,15 28,53 1,60% 2.870.174,00
23.06.2025 27,23 28,16 27,19 28,08 7,96% 6.795.756,00
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% 4.108.123,00
16.06.2025 28,18 28,74 28,18 28,20 1,59% 2.741.130,00
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% 2.323.536,00
11.06.2025 29,51 29,76 29,29 29,40 1,12% 2.965.733,00
10.06.2025 29,59 29,59 28,74 29,08 -3,57% 5.266.876,00
09.06.2025 30,50 30,55 29,98 30,15 2,13% 5.626.044,00
06.06.2025 29,50 29,58 29,24 29,52 0,82% 3.248.699,00
05.06.2025 29,62 29,66 29,13 29,28 -0,61% 3.217.001,00
04.06.2025 29,52 29,92 29,44 29,46 -0,17% 4.350.032,00
03.06.2025 29,68 29,88 29,27 29,51 6,07% 6.065.738,00
02.06.2025 27,92 28,03 27,65 27,82 -1,83% 3.157.087,00
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% 8.512.851,00
28.05.2025 27,89 28,19 27,67 27,90 -1,20% 3.725.756,00
27.05.2025 28,34 28,45 28,09 28,24 -2,32% 3.638.431,00
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% 3.559.948,00
21.05.2025 29,26 29,73 28,38 29,12 3,08% 9.531.915,00
20.05.2025 28,39 28,56 28,16 28,25 -0,32% 1.608.115,00
19.05.2025 28,20 28,37 27,98 28,34 -1,67% 1.810.119,00
16.05.2025 28,77 29,03 28,71 28,82 0,91% 1.978.913,00
15.05.2025 28,33 28,60 28,10 28,56 -0,56% 2.250.532,00
14.05.2025 28,68 28,76 28,37 28,72 2,72% 3.767.958,00
13.05.2025 28,00 28,12 27,68 27,96 -1,48% 2.580.183,00
12.05.2025 28,17 28,48 27,71 28,38 6,57% 6.192.569,00
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% 4.511.936,00
07.05.2025 26,10 26,32 25,88 26,29 2,38% 3.901.873,00
06.05.2025 25,44 25,80 25,39 25,68 1,70% 4.356.227,00
05.05.2025 24,95 25,39 24,88 25,25 0,84% 1.632.015,00
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% 1.433.661,00
30.04.2025 24,21 24,64 24,17 24,39 0,91% 2.129.077,00
29.04.2025 24,30 24,58 24,13 24,17 -0,53% 2.266.771,00
28.04.2025 23,79 24,48 23,70 24,30 3,49% 3.488.765,00
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% 3.504.692,00
23.04.2025 24,07 24,56 23,97 23,98 0,84% 2.974.547,00
22.04.2025 23,83 24,05 23,50 23,78 2,46% 3.896.493,00
21.04.2025 23,03 23,23 22,74 23,21 0,39% 2.738.282,00
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% 4.623.382,00
15.04.2025 23,18 23,45 23,00 23,44 -1,72% 3.273.570,00
14.04.2025 23,56 24,04 23,31 23,85 2,67% 6.818.202,00
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 5,40% 10.874.185,00
09.04.2025 20,20 21,29 19,57 21,11 6,62% 8.256.836,00
08.04.2025 21,37 21,43 19,10 19,80 -7,93% 13.902.266,00
07.04.2025 20,79 22,69 20,60 21,51 -6,78% 8.911.347,00
04.04.2025 23,34 23,66 22,46 23,07 -6,90% 8.321.399,00
03.04.2025 24,77 24,99 24,67 24,78 -2,90% 3.350.628,00
02.04.2025 25,61 25,70 25,28 25,52 -0,47% 2.832.870,00
01.04.2025 25,54 25,72 25,39 25,64 1,75% 3.250.730,00
31.03.2025 25,47 25,61 25,04 25,20 -1,25% 5.270.359,00
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% 6.576.502,00
26.03.2025 26,32 27,01 26,28 26,67 2,42% 4.166.778,00
25.03.2025 25,70 26,43 25,70 26,04 -0,53% 4.606.072,00
24.03.2025 26,61 26,61 26,12 26,18 -0,83% 4.771.844,00
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% 5.447.785,00
19.03.2025 27,94 28,03 27,27 27,52 -0,36% 4.806.271,00
18.03.2025 28,50 28,50 27,23 27,62 0,99% 9.433.791,00
17.03.2025 26,66 27,80 25,87 27,35 -0,40% 10.367.279,00
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% 6.821.545,00
12.03.2025 28,86 29,80 28,42 29,73 0,81% 8.660.594,00
11.03.2025 28,71 29,78 28,66 29,49 6,93% 8.747.759,00
10.03.2025 28,03 28,32 27,03 27,58 -4,96% 11.096.404,00
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% 7.815.976,00
05.03.2025 28,30 28,77 28,16 28,67 3,54% 6.056.082,00
04.03.2025 27,45 28,09 26,92 27,69 1,21% 6.655.724,00
03.03.2025 28,42 28,50 27,01 27,36 -10,97% 10.902.277,00
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% 9.813.771,00
26.02.2025 32,60 33,12 31,98 32,92 10,27% 15.096.799,00
25.02.2025 29,59 30,26 29,02 29,85 13,20% 22.921.078,00
24.02.2025 27,01 27,01 26,06 26,37 -3,97% 5.395.207,00
21.02.2025 27,53 28,63 27,34 27,46 4,13% 12.857.960,00
20.02.2025 26,79 26,84 26,05 26,37 -0,34% 3.607.281,00
19.02.2025 26,76 27,07 26,37 26,46 3,24% 4.854.791,00
18.02.2025 26,31 26,45 25,56 25,63 -0,81% 4.571.019,00
14.02.2025 26,15 26,15 25,50 25,84 2,54% 3.978.776,00
13.02.2025 25,10 25,36 24,87 25,20 -4,18% 6.048.610,00
12.02.2025 25,92 26,54 25,76 26,30 4,91% 4.326.798,00
11.02.2025 25,26 25,48 24,98 25,07 -4,93% 6.438.528,00
10.02.2025 27,00 27,05 26,20 26,37 1,35% 6.132.642,00
07.02.2025 26,43 26,65 25,78 26,02 4,86% 7.851.448,00
06.02.2025 24,57 25,05 24,24 24,82 6,18% 6.946.750,00
05.02.2025 23,32 23,52 23,13 23,37 -3,63% 3.445.195,00
04.02.2025 24,10 24,75 23,93 24,25 5,99% 7.874.559,00
03.02.2025 22,17 23,27 22,06 22,88 -2,31% 3.396.837,00