22,620$
0,98%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.897.989,00 |
| 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% | 4.367.505,00 |
| 11.12.2024 | 22,68 | 22,88 | 22,46 | 22,81 | -0,31% | 3.245.889,00 |
| 10.12.2024 | 23,36 | 23,45 | 22,75 | 22,88 | -5,06% | 6.015.257,00 |
| 09.12.2024 | 23,96 | 25,24 | 23,89 | 24,10 | 7,97% | 12.568.890,00 |
| 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% | 2.864.976,00 |
| 04.12.2024 | 22,56 | 22,86 | 22,27 | 22,42 | -1,23% | 2.950.327,00 |
| 03.12.2024 | 22,49 | 22,80 | 22,48 | 22,70 | -0,44% | 3.483.698,00 |
| 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% | 4.139.740,00 |
| 25.11.2024 | 22,28 | 22,97 | 22,26 | 22,44 | 0,72% | 4.146.525,00 |
| 22.11.2024 | 22,03 | 22,59 | 21,91 | 22,28 | -1,48% | 5.261.805,00 |
| 21.11.2024 | 22,56 | 22,71 | 22,40 | 22,62 | -0,72% | 1.110.071,00 |
| 20.11.2024 | 22,94 | 23,10 | 22,61 | 22,78 | -1,77% | 3.539.631,00 |
| 19.11.2024 | 22,98 | 23,30 | 22,75 | 23,19 | 0,91% | 3.416.481,00 |
| 18.11.2024 | 22,80 | 23,20 | 22,63 | 22,98 | 1,14% | 3.694.531,00 |
| 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 | -0,58% | 3.901.959,00 |
| 13.11.2024 | 22,95 | 23,05 | 22,14 | 22,36 | -1,11% | 5.937.467,00 |
| 12.11.2024 | 23,21 | 23,37 | 22,53 | 22,61 | -7,11% | 6.636.940,00 |
| 11.11.2024 | 24,34 | 24,67 | 24,03 | 24,34 | 2,92% | 6.544.739,00 |
| 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% | 6.769.369,00 |
| 06.11.2024 | 24,31 | 25,20 | 24,29 | 24,71 | -3,25% | 6.621.023,00 |
| 05.11.2024 | 25,19 | 25,72 | 24,97 | 25,54 | 3,57% | 4.434.529,00 |
| 04.11.2024 | 25,34 | 25,46 | 24,55 | 24,66 | -1,60% | 6.526.682,00 |
| 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% | 17.729.372,00 |
| 30.10.2024 | 27,40 | 29,33 | 27,21 | 28,94 | 1,87% | 10.566.973,00 |
| 29.10.2024 | 28,95 | 28,95 | 28,16 | 28,41 | -2,47% | 5.767.453,00 |
| 28.10.2024 | 29,00 | 29,43 | 28,65 | 29,13 | 1,18% | 5.309.485,00 |
| 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% | 5.664.782,00 |
| 23.10.2024 | 27,62 | 27,87 | 26,89 | 27,07 | 3,76% | 6.473.562,00 |
| 22.10.2024 | 26,03 | 26,99 | 25,91 | 26,09 | 3,29% | 6.430.576,00 |
| 21.10.2024 | 24,97 | 25,64 | 24,88 | 25,26 | 0,04% | 4.326.563,00 |
| 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% | 6.822.914,00 |
| 16.10.2024 | 25,09 | 25,26 | 24,72 | 25,06 | -0,32% | 4.596.849,00 |
| 15.10.2024 | 25,78 | 26,10 | 24,93 | 25,14 | -5,49% | 8.879.309,00 |
| 14.10.2024 | 27,05 | 27,72 | 26,46 | 26,60 | -1,66% | 8.814.447,00 |
| 11.10.2024 | 26,14 | 27,31 | 26,05 | 27,05 | 0,71% | 4.853.217,00 |
| 10.10.2024 | 27,73 | 28,27 | 26,51 | 26,86 | -3,80% | 8.336.991,00 |
| 09.10.2024 | 26,51 | 28,50 | 26,42 | 27,92 | -0,46% | 9.861.435,00 |
| 08.10.2024 | 27,54 | 28,43 | 27,07 | 28,05 | -8,08% | 9.946.661,00 |
| 07.10.2024 | 30,46 | 31,04 | 29,53 | 30,52 | 4,20% | 16.289.101,00 |
| 04.10.2024 | 29,35 | 29,61 | 28,65 | 29,29 | 1,54% | 11.111.305,00 |
| 03.10.2024 | 28,72 | 29,47 | 28,45 | 28,84 | -3,55% | 10.208.047,00 |
| 02.10.2024 | 30,42 | 30,71 | 28,56 | 29,90 | 4,55% | 19.049.280,00 |
| 01.10.2024 | 26,53 | 28,77 | 26,06 | 28,60 | 11,50% | 18.654.793,00 |
| 30.09.2024 | 27,79 | 28,25 | 25,48 | 25,65 | -0,50% | 18.500.054,00 |
| 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% | 16.162.322,00 |
| 25.09.2024 | 23,68 | 24,19 | 23,56 | 23,77 | -3,88% | 7.924.934,00 |
| 24.09.2024 | 24,19 | 24,77 | 23,63 | 24,73 | 11,40% | 13.176.896,00 |
| 23.09.2024 | 21,58 | 22,51 | 21,47 | 22,20 | 3,06% | 6.150.441,00 |
| 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% | 4.811.117,00 |
| 18.09.2024 | 21,30 | 21,47 | 20,67 | 20,76 | -2,95% | 4.700.773,00 |
| 17.09.2024 | 20,21 | 21,40 | 20,21 | 21,39 | 12,28% | 13.542.635,00 |
| 16.09.2024 | 19,09 | 19,12 | 18,65 | 19,05 | -0,37% | 4.233.364,00 |
| 13.09.2024 | 18,93 | 19,25 | 18,89 | 19,12 | 1,30% | 4.205.058,00 |
| 12.09.2024 | 19,12 | 19,24 | 18,65 | 18,88 | -3,60% | 5.989.327,00 |
| 11.09.2024 | 19,53 | 19,61 | 19,27 | 19,58 | -0,10% | 3.845.725,00 |
| 10.09.2024 | 19,50 | 20,05 | 19,34 | 19,60 | 3,92% | 7.321.335,00 |
| 09.09.2024 | 18,11 | 19,04 | 18,11 | 18,86 | 3,00% | 3.308.244,00 |
| 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% | 4.225.100,00 |
| 04.09.2024 | 18,99 | 19,12 | 18,61 | 18,77 | -1,29% | 4.927.092,00 |
| 03.09.2024 | 18,95 | 19,18 | 18,61 | 19,02 | -2,29% | 4.866.291,00 |
| 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% | 13.189.016,00 |
| 28.08.2024 | 19,97 | 20,07 | 17,44 | 17,80 | -16,12% | 33.443.423,00 |
| 27.08.2024 | 21,30 | 21,60 | 20,83 | 21,22 | 2,36% | 6.259.597,00 |
| 26.08.2024 | 20,55 | 21,04 | 20,45 | 20,73 | -2,31% | 7.739.686,00 |
| 23.08.2024 | 21,34 | 21,62 | 21,11 | 21,22 | -0,68% | 4.917.229,00 |
| 22.08.2024 | 21,14 | 21,49 | 21,12 | 21,37 | 1,11% | 4.381.103,00 |
| 21.08.2024 | 20,55 | 21,14 | 20,54 | 21,13 | 4,04% | 4.083.803,00 |
| 20.08.2024 | 20,95 | 21,08 | 20,25 | 20,31 | -5,40% | 6.655.900,00 |
| 19.08.2024 | 20,97 | 21,58 | 20,84 | 21,47 | 4,58% | 8.727.623,00 |
| 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 | 2,12% | 3.965.420,00 |
| 14.08.2024 | 19,39 | 19,39 | 18,69 | 18,80 | -3,04% | 5.823.464,00 |
| 13.08.2024 | 19,47 | 19,67 | 19,14 | 19,39 | -0,62% | 5.239.943,00 |
| 12.08.2024 | 19,88 | 19,88 | 19,38 | 19,51 | -1,91% | 2.528.942,00 |
| 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 | 2,49% | 5.740.943,00 |
| 07.08.2024 | 19,04 | 19,44 | 19,04 | 19,25 | 1,58% | 4.214.343,00 |
| 06.08.2024 | 18,87 | 19,18 | 18,84 | 18,95 | 0,42% | 3.975.625,00 |
| 05.08.2024 | 18,15 | 19,13 | 18,13 | 18,87 | -1,72% | 5.474.804,00 |
| 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 | -1,92% | 6.550.697,00 |
| 31.07.2024 | 19,40 | 19,93 | 19,37 | 19,75 | 5,17% | 5.922.294,00 |
| 30.07.2024 | 18,96 | 19,11 | 18,72 | 18,78 | -2,64% | 4.201.653,00 |