18,910$
-4,35%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 19,61 | 19,61 | 18,76 | 18,83 | -4,75% | 377.410,00 |
| 14.11.2025 | 19,29 | 20,00 | 19,29 | 19,77 | -0,78% | 3.780.719,00 |
| 13.11.2025 | 20,22 | 20,46 | 19,76 | 19,93 | -0,52% | 3.452.965,00 |
| 12.11.2025 | 20,49 | 20,49 | 19,99 | 20,03 | -1,91% | 2.962.749,00 |
| 11.11.2025 | 20,38 | 20,57 | 20,21 | 20,42 | 1,19% | 2.969.835,00 |
| 10.11.2025 | 20,32 | 20,46 | 20,11 | 20,18 | 0,95% | 2.884.891,00 |
| 07.11.2025 | 19,84 | 20,00 | 19,63 | 19,99 | -0,89% | 2.690.356,00 |
| 06.11.2025 | 20,22 | 20,34 | 19,88 | 20,17 | 0,50% | 3.026.937,00 |
| 05.11.2025 | 19,98 | 20,34 | 19,89 | 20,07 | 1,31% | 3.802.462,00 |
| 04.11.2025 | 20,00 | 20,18 | 19,78 | 19,81 | -3,32% | 4.558.760,00 |
| 03.11.2025 | 20,87 | 20,95 | 20,44 | 20,49 | -1,73% | 2.911.186,00 |
| 31.10.2025 | 20,16 | 20,93 | 20,02 | 20,85 | 1,76% | 4.377.609,00 |
| 30.10.2025 | 20,61 | 20,68 | 20,36 | 20,49 | -2,31% | 4.711.273,00 |
| 29.10.2025 | 21,50 | 21,50 | 20,85 | 20,98 | -1,66% | 4.218.038,00 |
| 28.10.2025 | 21,29 | 21,34 | 21,13 | 21,33 | -1,07% | 3.634.202,00 |
| 27.10.2025 | 21,69 | 21,91 | 21,49 | 21,56 | -1,64% | 5.435.249,00 |
| 24.10.2025 | 21,45 | 22,02 | 21,45 | 21,92 | -1,39% | 4.097.105,00 |
| 23.10.2025 | 22,11 | 22,44 | 22,09 | 22,23 | 1,69% | 4.072.993,00 |
| 22.10.2025 | 21,99 | 22,14 | 21,70 | 21,86 | -0,64% | 3.051.288,00 |
| 21.10.2025 | 22,42 | 22,53 | 21,94 | 22,00 | -2,35% | 4.398.811,00 |
| 20.10.2025 | 22,50 | 22,57 | 22,27 | 22,53 | 0,09% | 2.700.382,00 |
| 17.10.2025 | 22,14 | 22,60 | 22,10 | 22,51 | -0,27% | 3.422.411,00 |
| 16.10.2025 | 22,72 | 22,82 | 22,47 | 22,57 | -0,75% | 3.943.263,00 |
| 15.10.2025 | 23,08 | 23,15 | 22,63 | 22,74 | -0,29% | 3.800.564,00 |
| 14.10.2025 | 22,29 | 22,83 | 22,11 | 22,81 | -1,41% | 5.848.815,00 |
| 13.10.2025 | 22,82 | 23,20 | 22,51 | 23,13 | 1,45% | 5.085.118,00 |
| 10.10.2025 | 23,75 | 23,81 | 22,51 | 22,80 | -3,43% | 7.441.353,00 |
| 09.10.2025 | 24,36 | 24,38 | 23,46 | 23,61 | -4,18% | 6.421.429,00 |
| 08.10.2025 | 24,48 | 24,66 | 24,42 | 24,64 | 1,44% | 2.681.388,00 |
| 07.10.2025 | 24,90 | 24,90 | 24,13 | 24,29 | -2,41% | 3.768.169,00 |
| 06.10.2025 | 24,66 | 25,07 | 24,57 | 24,89 | 0,40% | 3.521.984,00 |
| 03.10.2025 | 25,53 | 25,62 | 24,48 | 24,79 | -4,03% | 1.132.245,00 |
| 02.10.2025 | 25,98 | 26,33 | 25,53 | 25,83 | 1,29% | 4.218.006,00 |
| 01.10.2025 | 25,47 | 25,61 | 25,13 | 25,50 | 0,67% | 3.147.259,00 |
| 30.09.2025 | 25,82 | 26,50 | 25,32 | 25,33 | 0,40% | 7.303.011,00 |
| 29.09.2025 | 24,95 | 25,35 | 24,70 | 25,23 | 3,57% | 8.025.783,00 |
| 26.09.2025 | 27,10 | 27,10 | 24,31 | 24,36 | -5,62% | 15.605.058,00 |
| 25.09.2025 | 26,26 | 26,44 | 25,78 | 25,81 | 1,49% | 4.816.247,00 |
| 24.09.2025 | 25,47 | 25,80 | 25,25 | 25,43 | 1,60% | 4.152.843,00 |
| 23.09.2025 | 25,04 | 25,39 | 24,81 | 25,03 | -1,65% | 2.984.294,00 |
| 22.09.2025 | 25,71 | 25,91 | 25,30 | 25,45 | -1,17% | 3.245.890,00 |
| 19.09.2025 | 26,10 | 26,23 | 25,71 | 25,75 | -1,21% | 3.780.169,00 |
| 18.09.2025 | 26,02 | 26,32 | 26,02 | 26,07 | -2,38% | 2.817.508,00 |
| 17.09.2025 | 26,94 | 26,94 | 26,34 | 26,70 | 2,26% | 5.085.251,00 |
| 16.09.2025 | 25,76 | 26,25 | 25,46 | 26,11 | -0,23% | 5.921.165,00 |
| 15.09.2025 | 25,33 | 26,43 | 25,32 | 26,17 | 6,90% | 10.180.517,00 |
| 12.09.2025 | 24,12 | 24,57 | 23,98 | 24,48 | 0,53% | 4.557.226,00 |
| 11.09.2025 | 24,00 | 24,46 | 23,82 | 24,35 | 1,63% | 3.983.987,00 |
| 10.09.2025 | 24,20 | 24,25 | 23,86 | 23,96 | -1,07% | 3.995.955,00 |
| 09.09.2025 | 24,39 | 24,54 | 24,05 | 24,22 | 1,76% | 3.979.588,00 |
| 08.09.2025 | 23,65 | 23,89 | 23,48 | 23,80 | 0,63% | 2.476.089,00 |
| 05.09.2025 | 23,92 | 23,94 | 23,31 | 23,65 | -1,38% | 4.027.971,00 |
| 04.09.2025 | 23,84 | 24,59 | 23,66 | 23,98 | -0,50% | 3.892.355,00 |
| 03.09.2025 | 23,87 | 24,29 | 23,40 | 24,10 | -1,23% | 6.167.716,00 |
| 02.09.2025 | 23,01 | 24,44 | 22,82 | 24,40 | 4,50% | 8.262.219,00 |
| 29.08.2025 | 23,11 | 23,61 | 23,03 | 23,35 | 0,39% | 5.323.785,00 |
| 28.08.2025 | 22,67 | 24,28 | 22,65 | 23,26 | 2,92% | 16.490.655,00 |
| 27.08.2025 | 23,39 | 23,46 | 22,42 | 22,60 | -8,32% | 13.898.109,00 |
| 26.08.2025 | 23,92 | 24,78 | 23,92 | 24,65 | 2,71% | 6.386.371,00 |
| 25.08.2025 | 24,10 | 24,52 | 23,99 | 24,00 | -0,25% | 4.635.925,00 |
| 22.08.2025 | 23,58 | 24,11 | 23,54 | 24,06 | 2,56% | 5.053.489,00 |
| 21.08.2025 | 23,33 | 23,61 | 23,22 | 23,46 | -0,17% | 5.861.462,00 |
| 20.08.2025 | 23,57 | 23,73 | 23,30 | 23,50 | -1,34% | 3.055.171,00 |
| 19.08.2025 | 23,97 | 24,08 | 23,70 | 23,82 | -0,96% | 3.681.681,00 |
| 18.08.2025 | 24,26 | 24,40 | 23,98 | 24,05 | -0,58% | 3.824.704,00 |
| 15.08.2025 | 24,14 | 24,56 | 24,13 | 24,19 | 1,85% | 3.839.800,00 |
| 14.08.2025 | 24,25 | 24,27 | 23,58 | 23,75 | -4,62% | 4.655.822,00 |
| 13.08.2025 | 24,78 | 24,95 | 24,53 | 24,90 | 3,79% | 5.339.149,00 |
| 12.08.2025 | 24,18 | 24,19 | 23,77 | 23,99 | -0,33% | 3.723.806,00 |
| 11.08.2025 | 24,24 | 24,33 | 23,86 | 24,07 | -2,90% | 5.057.572,00 |
| 08.08.2025 | 24,58 | 24,96 | 24,58 | 24,79 | 0,57% | 2.351.997,00 |
| 07.08.2025 | 24,41 | 24,72 | 24,35 | 24,65 | 1,86% | 4.401.209,00 |
| 06.08.2025 | 24,81 | 24,82 | 24,11 | 24,20 | -5,43% | 6.264.138,00 |
| 05.08.2025 | 26,13 | 26,23 | 25,47 | 25,59 | -0,51% | 4.844.150,00 |
| 04.08.2025 | 25,81 | 26,30 | 25,62 | 25,72 | 1,90% | 4.453.084,00 |
| 01.08.2025 | 25,25 | 25,49 | 25,02 | 25,24 | -3,30% | 4.796.759,00 |
| 31.07.2025 | 26,14 | 26,57 | 25,64 | 26,10 | -1,32% | 6.060.248,00 |
| 30.07.2025 | 26,62 | 26,72 | 26,32 | 26,45 | -3,40% | 5.932.933,00 |
| 29.07.2025 | 30,97 | 31,10 | 27,00 | 27,38 | -6,20% | 23.330.011,00 |
| 28.07.2025 | 29,50 | 29,60 | 29,09 | 29,19 | -1,32% | 2.896.730,00 |
| 25.07.2025 | 29,49 | 29,64 | 29,28 | 29,58 | -0,03% | 1.922.104,00 |
| 24.07.2025 | 30,10 | 30,12 | 29,48 | 29,59 | -2,73% | 3.619.867,00 |
| 23.07.2025 | 30,86 | 31,06 | 30,34 | 30,42 | -1,36% | 2.515.560,00 |
| 22.07.2025 | 30,71 | 31,06 | 30,55 | 30,84 | 1,11% | 2.771.081,00 |
| 21.07.2025 | 31,29 | 31,36 | 30,42 | 30,50 | -4,09% | 5.295.384,00 |
| 18.07.2025 | 31,76 | 32,03 | 31,56 | 31,80 | 1,40% | 5.869.083,00 |
| 17.07.2025 | 31,19 | 31,78 | 30,76 | 31,36 | 6,67% | 9.224.866,00 |
| 16.07.2025 | 28,91 | 29,41 | 28,62 | 29,40 | 1,69% | 4.792.281,00 |
| 15.07.2025 | 28,71 | 28,95 | 28,30 | 28,91 | 0,91% | 2.207.434,00 |
| 14.07.2025 | 28,40 | 28,85 | 28,24 | 28,65 | 3,58% | 4.988.245,00 |
| 11.07.2025 | 27,55 | 28,43 | 27,55 | 27,66 | 1,69% | 11.003.757,00 |
| 10.07.2025 | 27,30 | 27,40 | 26,97 | 27,20 | 0,07% | 3.602.674,00 |
| 09.07.2025 | 26,83 | 27,25 | 26,61 | 27,18 | 0,74% | 3.635.175,00 |
| 08.07.2025 | 26,95 | 27,26 | 26,80 | 26,98 | 0,90% | 3.464.314,00 |
| 07.07.2025 | 27,10 | 27,35 | 26,60 | 26,74 | 3,06% | 6.705.153,00 |
| 03.07.2025 | 26,09 | 26,41 | 25,81 | 25,95 | -0,75% | 2.790.992,00 |
| 02.07.2025 | 26,50 | 26,50 | 25,65 | 26,14 | -2,61% | 6.769.865,00 |
| 01.07.2025 | 26,57 | 26,98 | 26,57 | 26,84 | -1,00% | 4.017.782,00 |
| 30.06.2025 | 27,06 | 27,41 | 26,97 | 27,11 | -1,31% | 4.493.371,00 |
| 27.06.2025 | 27,24 | 27,48 | 26,80 | 27,47 | -1,93% | 4.892.591,00 |