28,320$
-0,60%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.01.2025 | 23,90 | 24,05 | 23,32 | 23,42 | -2,86% | 3.759.429,00 |
| 30.01.2025 | 23,21 | 24,18 | 23,21 | 24,11 | 4,24% | 4.297.810,00 |
| 29.01.2025 | 23,37 | 23,54 | 22,97 | 23,13 | -0,60% | 1.620.361,00 |
| 28.01.2025 | 23,15 | 23,30 | 22,54 | 23,27 | -1,44% | 3.739.970,00 |
| 27.01.2025 | 23,88 | 23,93 | 23,59 | 23,61 | 1,72% | 3.315.381,00 |
| 24.01.2025 | 23,11 | 23,52 | 22,98 | 23,21 | 1,84% | 3.234.117,00 |
| 23.01.2025 | 22,60 | 22,80 | 22,34 | 22,79 | 0,75% | 2.712.737,00 |
| 22.01.2025 | 23,18 | 23,23 | 22,60 | 22,62 | -4,92% | 6.041.513,00 |
| 21.01.2025 | 23,62 | 24,00 | 22,93 | 23,79 | 5,31% | 5.909.769,00 |
| 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% | 2.673.048,00 |
| 15.01.2025 | 22,16 | 22,39 | 21,72 | 21,88 | -2,02% | 3.537.671,00 |
| 14.01.2025 | 22,70 | 22,94 | 22,26 | 22,33 | 2,81% | 2.777.325,00 |
| 13.01.2025 | 21,80 | 21,95 | 21,55 | 21,72 | -2,34% | 4.211.008,00 |
| 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% | 2.493.655,00 |
| 06.01.2025 | 24,50 | 24,78 | 23,86 | 23,90 | -3,43% | 5.260.052,00 |