27,470$
4,17%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 24,82 | 24,82 | 24,34 | 24,75 | 3,04% | 3.636.431,00 |
| 02.01.2025 | 24,21 | 24,83 | 23,96 | 24,02 | 0,13% | 4.527.324,00 |
| 31.12.2024 | 24,20 | 24,61 | 23,85 | 23,99 | -1,15% | 3.875.585,00 |
| 30.12.2024 | 24,95 | 25,08 | 24,03 | 24,27 | -4,79% | 6.086.636,00 |
| 27.12.2024 | 25,86 | 25,86 | 25,18 | 25,49 | 0,67% | 5.492.046,00 |
| 26.12.2024 | 25,51 | 26,70 | 25,22 | 25,32 | 3,60% | 6.282.711,00 |
| 24.12.2024 | 24,33 | 24,55 | 24,19 | 24,44 | 1,37% | 1.899.218,00 |
| 23.12.2024 | 24,07 | 24,26 | 23,75 | 24,11 | 2,33% | 3.763.743,00 |
| 20.12.2024 | 23,59 | 23,74 | 23,45 | 23,56 | 0,90% | 4.768.098,00 |
| 19.12.2024 | 23,35 | 23,99 | 23,16 | 23,35 | 2,68% | 4.218.033,00 |
| 18.12.2024 | 23,03 | 23,41 | 22,66 | 22,74 | 1,52% | 5.646.947,00 |
| 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 |