25,750$
1,50%
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% | 16.162.322,00 |
| 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 |
| 29.07.2024 | 19,01 | 19,36 | 18,79 | 19,29 | 0,78% | 5.811.005,00 |
| 26.07.2024 | 19,25 | 19,27 | 18,87 | 19,14 | -0,26% | 3.003.412,00 |
| 25.07.2024 | 19,17 | 19,30 | 19,01 | 19,19 | 1,86% | 4.318.331,00 |
| 24.07.2024 | 19,00 | 19,11 | 18,64 | 18,84 | -4,61% | 7.500.796,00 |
| 23.07.2024 | 19,94 | 19,98 | 19,64 | 19,75 | -3,47% | 6.123.398,00 |
| 22.07.2024 | 20,26 | 20,60 | 20,07 | 20,46 | 4,18% | 4.312.853,00 |
| 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 | -1,08% | 4.358.350,00 |
| 17.07.2024 | 20,61 | 20,75 | 19,98 | 20,32 | -2,78% | 5.495.345,00 |
| 16.07.2024 | 20,10 | 21,15 | 20,06 | 20,90 | 1,46% | 8.315.759,00 |
| 15.07.2024 | 20,68 | 20,83 | 20,17 | 20,60 | -3,20% | 6.889.617,00 |
| 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% | 8.392.903,00 |
| 10.07.2024 | 19,95 | 20,95 | 19,89 | 20,73 | 3,03% | 8.147.294,00 |
| 09.07.2024 | 20,20 | 20,30 | 19,90 | 20,12 | -0,35% | 6.058.732,00 |
| 08.07.2024 | 20,08 | 20,32 | 19,46 | 20,19 | -1,32% | 7.460.213,00 |
| 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% | 6.162.146,00 |
| 01.07.2024 | 18,60 | 19,29 | 18,50 | 19,08 | 6,71% | 6.977.017,00 |
| 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 | -3,01% | 3.462.243,00 |
| 26.06.2024 | 18,69 | 18,96 | 18,50 | 18,91 | 2,00% | 5.046.894,00 |
| 25.06.2024 | 18,14 | 18,55 | 18,11 | 18,54 | 0,05% | 4.748.279,00 |
| 24.06.2024 | 18,05 | 18,66 | 18,02 | 18,53 | 3,69% | 3.595.523,00 |
| 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% | 7.072.005,00 |
| 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% | 6.541.203,00 |
| 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% | 5.972.325,00 |
| 12.06.2024 | 19,00 | 19,20 | 18,68 | 18,97 | -0,58% | 6.196.682,00 |
| 11.06.2024 | 19,46 | 19,52 | 18,82 | 19,08 | -2,00% | 5.417.090,00 |
| 10.06.2024 | 19,90 | 19,96 | 19,43 | 19,47 | -3,04% | 5.273.615,00 |
| 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% | 4.783.161,00 |
| 05.06.2024 | 20,19 | 20,42 | 19,95 | 20,11 | 0,35% | 4.906.653,00 |
| 04.06.2024 | 20,23 | 20,34 | 19,96 | 20,04 | -1,96% | 3.948.344,00 |
| 03.06.2024 | 21,07 | 21,16 | 20,12 | 20,44 | 0,94% | 5.811.968,00 |
| 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% | 6.081.700,00 |
| 29.05.2024 | 20,15 | 20,29 | 20,02 | 20,16 | -1,08% | 3.968.429,00 |
| 28.05.2024 | 20,54 | 20,95 | 20,15 | 20,38 | 0,34% | 7.044.814,00 |
| 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% | 13.378.169,00 |
| 22.05.2024 | 21,07 | 21,36 | 20,68 | 20,77 | -0,91% | 9.355.854,00 |
| 21.05.2024 | 21,11 | 21,30 | 20,60 | 20,96 | -3,45% | 19.056.605,00 |
| 20.05.2024 | 22,72 | 22,72 | 20,79 | 21,71 | -12,78% | 35.962.417,00 |
| 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% | 7.355.189,00 |
| 15.05.2024 | 26,78 | 26,81 | 25,41 | 25,92 | -1,82% | 6.982.076,00 |
| 14.05.2024 | 26,25 | 26,69 | 26,04 | 26,40 | -2,22% | 6.624.773,00 |
| 13.05.2024 | 26,95 | 27,75 | 26,89 | 27,00 | 1,16% | 6.127.971,00 |
| 10.05.2024 | 27,06 | 27,39 | 26,41 | 26,69 | -2,31% | 5.230.213,00 |
| 09.05.2024 | 27,59 | 27,73 | 26,94 | 27,32 | 1,07% | 5.941.893,00 |
| 08.05.2024 | 26,60 | 27,07 | 26,01 | 27,03 | -4,22% | 12.362.763,00 |
| 07.05.2024 | 28,95 | 29,03 | 28,04 | 28,22 | -3,36% | 7.916.347,00 |