18,255$
-1,11%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 18,41 | 18,48 | 18,15 | 18,26 | -1,08% | 233.889,00 |
| 06.04.2026 | 18,54 | 18,72 | 18,36 | 18,46 | -0,05% | 1.423.711,00 |
| 02.04.2026 | 18,33 | 18,63 | 18,12 | 18,47 | 0,49% | 2.177.149,00 |
| 01.04.2026 | 18,57 | 19,04 | 18,31 | 18,38 | 3,14% | 4.844.361,00 |
| 31.03.2026 | 17,39 | 17,88 | 17,31 | 17,82 | 1,48% | 2.730.241,00 |
| 30.03.2026 | 17,45 | 17,64 | 17,34 | 17,56 | 0,57% | 2.090.086,00 |
| 27.03.2026 | 17,65 | 17,90 | 17,46 | 17,46 | -0,68% | 2.295.985,00 |
| 26.03.2026 | 17,63 | 17,75 | 17,51 | 17,58 | -2,77% | 2.293.120,00 |
| 25.03.2026 | 17,97 | 18,16 | 17,93 | 18,08 | 1,86% | 3.003.826,00 |
| 24.03.2026 | 17,57 | 18,14 | 17,53 | 17,75 | 3,62% | 4.859.207,00 |
| 23.03.2026 | 16,91 | 17,20 | 16,87 | 17,13 | 2,57% | 2.472.332,00 |
| 20.03.2026 | 17,00 | 17,08 | 16,68 | 16,70 | -2,40% | 3.377.092,00 |
| 19.03.2026 | 16,81 | 17,27 | 16,54 | 17,11 | 0,29% | 5.004.245,00 |
| 18.03.2026 | 17,08 | 17,24 | 16,98 | 17,06 | -5,06% | 4.429.223,00 |
| 17.03.2026 | 18,14 | 18,22 | 17,96 | 17,97 | -1,48% | 3.024.033,00 |
| 16.03.2026 | 17,84 | 18,53 | 17,84 | 18,24 | 5,25% | 4.693.768,00 |
| 13.03.2026 | 17,47 | 17,55 | 17,09 | 17,33 | -2,80% | 4.286.041,00 |
| 12.03.2026 | 17,58 | 18,51 | 17,52 | 17,83 | -2,52% | 7.514.658,00 |
| 11.03.2026 | 18,27 | 18,65 | 18,09 | 18,29 | 2,98% | 5.530.722,00 |
| 10.03.2026 | 17,90 | 18,02 | 17,66 | 17,76 | -0,39% | 3.029.552,00 |
| 09.03.2026 | 17,69 | 17,95 | 17,58 | 17,83 | 3,90% | 3.085.657,00 |
| 06.03.2026 | 16,91 | 17,28 | 16,88 | 17,16 | 1,66% | 2.577.313,00 |
| 05.03.2026 | 16,80 | 17,04 | 16,69 | 16,88 | -2,03% | 3.140.153,00 |
| 04.03.2026 | 17,02 | 17,44 | 16,92 | 17,23 | 1,00% | 3.238.236,00 |
| 03.03.2026 | 16,77 | 17,07 | 16,62 | 17,06 | -2,90% | 3.770.079,00 |
| 02.03.2026 | 17,29 | 17,59 | 17,18 | 17,57 | -0,11% | 2.006.955,00 |
| 27.02.2026 | 17,55 | 17,80 | 17,50 | 17,59 | -1,73% | 1.831.439,00 |
| 26.02.2026 | 17,52 | 17,92 | 17,42 | 17,90 | -2,98% | 3.638.452,00 |
| 25.02.2026 | 18,32 | 18,48 | 18,26 | 18,45 | -1,18% | 1.815.840,00 |
| 24.02.2026 | 18,32 | 18,73 | 18,25 | 18,67 | 1,30% | 1.599.570,00 |
| 23.02.2026 | 18,53 | 18,80 | 18,36 | 18,43 | 0,82% | 1.879.575,00 |
| 20.02.2026 | 17,95 | 18,28 | 17,88 | 18,28 | -0,22% | 2.412.850,00 |
| 19.02.2026 | 18,24 | 18,33 | 18,12 | 18,32 | 0,00% | 1.195.172,00 |
| 18.02.2026 | 18,41 | 18,50 | 18,30 | 18,32 | -0,43% | 1.348.888,00 |
| 17.02.2026 | 18,31 | 18,59 | 18,24 | 18,40 | -0,33% | 1.295.775,00 |
| 13.02.2026 | 18,14 | 18,55 | 18,14 | 18,46 | -1,81% | 2.577.980,00 |
| 12.02.2026 | 19,03 | 19,03 | 18,54 | 18,80 | -2,08% | 3.263.583,00 |
| 11.02.2026 | 19,13 | 19,32 | 19,09 | 19,20 | 1,64% | 3.221.366,00 |
| 10.02.2026 | 18,58 | 19,05 | 18,56 | 18,89 | 2,94% | 4.065.056,00 |
| 09.02.2026 | 18,23 | 18,47 | 18,04 | 18,35 | -3,27% | 5.235.882,00 |
| 06.02.2026 | 18,40 | 19,08 | 18,37 | 18,97 | 6,63% | 7.891.353,00 |
| 05.02.2026 | 17,60 | 18,11 | 17,59 | 17,79 | 2,60% | 5.737.462,00 |
| 04.02.2026 | 17,36 | 17,42 | 17,01 | 17,34 | 1,88% | 5.242.840,00 |
| 03.02.2026 | 16,67 | 17,03 | 16,57 | 17,02 | 2,90% | 4.803.220,00 |
| 02.02.2026 | 16,64 | 16,75 | 16,46 | 16,54 | -0,54% | 3.730.091,00 |
| 30.01.2026 | 17,01 | 17,07 | 16,55 | 16,63 | -3,65% | 3.897.568,00 |
| 29.01.2026 | 17,18 | 17,41 | 16,95 | 17,26 | 0,64% | 2.690.329,00 |
| 28.01.2026 | 17,40 | 17,55 | 17,11 | 17,15 | 2,39% | 3.971.886,00 |
| 27.01.2026 | 16,84 | 16,85 | 16,53 | 16,75 | -1,12% | 2.176.217,00 |
| 26.01.2026 | 16,79 | 17,10 | 16,79 | 16,94 | 1,38% | 2.760.243,00 |
| 23.01.2026 | 16,68 | 16,80 | 16,58 | 16,71 | 0,12% | 2.943.257,00 |
| 22.01.2026 | 16,74 | 17,28 | 16,68 | 16,69 | 3,54% | 7.625.390,00 |
| 21.01.2026 | 16,08 | 16,20 | 15,95 | 16,12 | 2,48% | 2.583.180,00 |
| 20.01.2026 | 15,84 | 16,14 | 15,71 | 15,73 | -2,84% | 3.518.996,00 |
| 16.01.2026 | 16,12 | 16,20 | 15,87 | 16,19 | -1,22% | 4.990.392,00 |
| 15.01.2026 | 16,44 | 16,64 | 16,37 | 16,39 | 1,11% | 10.936.472,00 |
| 14.01.2026 | 16,33 | 16,40 | 16,10 | 16,21 | -2,58% | 4.075.115,00 |
| 13.01.2026 | 16,83 | 16,87 | 16,46 | 16,64 | -2,35% | 3.228.288,00 |
| 12.01.2026 | 16,61 | 17,18 | 16,61 | 17,04 | 2,28% | 4.609.913,00 |
| 09.01.2026 | 16,77 | 16,77 | 16,25 | 16,66 | -0,95% | 3.755.804,00 |
| 08.01.2026 | 16,80 | 17,02 | 16,72 | 16,82 | -0,71% | 2.767.475,00 |
| 07.01.2026 | 17,00 | 17,06 | 16,81 | 16,94 | -0,29% | 3.104.175,00 |
| 06.01.2026 | 17,65 | 17,74 | 16,97 | 16,99 | -2,13% | 4.965.548,00 |
| 05.01.2026 | 17,02 | 17,49 | 16,82 | 17,36 | 0,64% | 5.397.847,00 |
| 02.01.2026 | 17,33 | 17,52 | 17,10 | 17,25 | 1,89% | 5.250.895,00 |
| 31.12.2025 | 16,73 | 17,05 | 16,34 | 16,93 | -1,97% | 7.511.426,00 |
| 30.12.2025 | 17,19 | 17,54 | 17,12 | 17,27 | 0,64% | 5.502.852,00 |
| 29.12.2025 | 16,90 | 17,27 | 16,84 | 17,16 | -1,61% | 3.876.189,00 |
| 26.12.2025 | 17,01 | 17,49 | 16,95 | 17,44 | 3,93% | 4.928.796,00 |
| 24.12.2025 | 16,71 | 16,78 | 16,67 | 16,78 | 0,54% | 914.883,00 |
| 23.12.2025 | 16,78 | 16,78 | 16,51 | 16,69 | -1,71% | 2.616.770,00 |
| 22.12.2025 | 16,93 | 17,11 | 16,92 | 16,98 | -0,12% | 3.810.231,00 |
| 19.12.2025 | 16,74 | 17,17 | 16,70 | 17,00 | 5,07% | 6.211.179,00 |
| 18.12.2025 | 16,23 | 16,35 | 16,11 | 16,18 | 0,19% | 3.437.897,00 |
| 17.12.2025 | 16,46 | 16,57 | 16,12 | 16,15 | -3,18% | 4.592.591,00 |
| 16.12.2025 | 16,48 | 16,82 | 16,46 | 16,68 | 0,24% | 3.602.188,00 |
| 15.12.2025 | 16,88 | 16,91 | 16,58 | 16,64 | -2,58% | 3.234.980,00 |
| 12.12.2025 | 17,25 | 17,45 | 17,04 | 17,08 | 0,41% | 3.189.237,00 |
| 11.12.2025 | 16,92 | 17,04 | 16,77 | 17,01 | -1,16% | 4.817.526,00 |
| 10.12.2025 | 17,23 | 17,27 | 17,12 | 17,21 | -1,04% | 2.885.135,00 |
| 09.12.2025 | 17,38 | 17,42 | 17,09 | 17,39 | -3,12% | 5.648.659,00 |
| 08.12.2025 | 17,77 | 18,04 | 17,72 | 17,95 | 0,84% | 2.410.650,00 |
| 05.12.2025 | 17,84 | 17,99 | 17,79 | 17,80 | 1,19% | 3.476.352,00 |
| 04.12.2025 | 17,51 | 17,66 | 17,36 | 17,59 | 0,86% | 4.926.168,00 |
| 03.12.2025 | 18,17 | 18,17 | 17,27 | 17,44 | -3,65% | 7.493.133,00 |
| 02.12.2025 | 17,90 | 18,11 | 17,77 | 18,10 | 0,89% | 4.817.275,00 |
| 01.12.2025 | 18,00 | 18,01 | 17,61 | 17,94 | -2,45% | 4.889.482,00 |
| 28.11.2025 | 18,37 | 18,52 | 18,18 | 18,39 | -0,22% | 4.375.837,00 |
| 26.11.2025 | 17,95 | 19,04 | 17,81 | 18,43 | 0,60% | 9.755.224,00 |
| 25.11.2025 | 18,38 | 18,45 | 18,07 | 18,32 | 1,10% | 4.738.359,00 |
| 24.11.2025 | 18,35 | 18,50 | 18,07 | 18,12 | 0,55% | 3.660.371,00 |
| 21.11.2025 | 17,62 | 18,25 | 17,62 | 18,02 | 2,10% | 5.748.817,00 |
| 20.11.2025 | 18,01 | 18,23 | 17,59 | 17,65 | -2,32% | 5.334.503,00 |
| 19.11.2025 | 18,25 | 18,25 | 17,89 | 18,07 | -3,27% | 4.831.882,00 |
| 18.11.2025 | 18,69 | 18,79 | 18,43 | 18,68 | -0,80% | 4.436.244,00 |
| 17.11.2025 | 19,32 | 19,33 | 18,75 | 18,83 | -4,75% | 5.353.006,00 |
| 14.11.2025 | 19,29 | 20,00 | 19,29 | 19,77 | -0,80% | 3.780.719,00 |
| 13.11.2025 | 20,22 | 20,46 | 19,76 | 19,93 | -0,45% | 3.665.931,00 |
| 12.11.2025 | 20,49 | 20,49 | 19,99 | 20,02 | -1,96% | 2.970.675,00 |
| 11.11.2025 | 20,38 | 20,57 | 20,21 | 20,42 | 1,19% | 3.078.090,00 |