25,530$
-2,33%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 25,65 | 25,76 | 25,32 | 25,52 | -2,37% | 4.588.857,00 |
| 27.03.2025 | 26,05 | 26,38 | 25,83 | 26,14 | -1,99% | 6.576.502,00 |
| 26.03.2025 | 26,32 | 27,01 | 26,28 | 26,67 | 2,42% | 4.166.778,00 |
| 25.03.2025 | 25,70 | 26,43 | 25,70 | 26,04 | -0,53% | 4.606.072,00 |
| 24.03.2025 | 26,61 | 26,61 | 26,12 | 26,18 | -0,83% | 4.771.844,00 |
| 21.03.2025 | 25,88 | 26,52 | 25,69 | 26,40 | -1,36% | 4.058.281,00 |
| 20.03.2025 | 27,06 | 27,64 | 26,74 | 26,77 | -2,74% | 5.447.785,00 |
| 19.03.2025 | 27,94 | 28,03 | 27,27 | 27,52 | -0,36% | 4.806.271,00 |
| 18.03.2025 | 28,50 | 28,50 | 27,23 | 27,62 | 0,99% | 9.433.791,00 |
| 17.03.2025 | 26,66 | 27,80 | 25,87 | 27,35 | -0,40% | 10.367.279,00 |
| 14.03.2025 | 27,64 | 29,49 | 27,20 | 27,46 | -4,39% | 15.620.249,00 |
| 13.03.2025 | 28,54 | 29,34 | 28,41 | 28,72 | -3,40% | 6.821.545,00 |
| 12.03.2025 | 28,86 | 29,80 | 28,42 | 29,73 | 0,81% | 8.660.594,00 |
| 11.03.2025 | 28,71 | 29,78 | 28,66 | 29,49 | 6,93% | 8.747.759,00 |
| 10.03.2025 | 28,03 | 28,32 | 27,03 | 27,58 | -4,96% | 11.096.404,00 |
| 07.03.2025 | 28,25 | 29,49 | 28,21 | 29,02 | 5,30% | 9.303.765,00 |
| 06.03.2025 | 28,29 | 28,41 | 27,38 | 27,56 | -3,87% | 7.815.976,00 |
| 05.03.2025 | 28,30 | 28,77 | 28,16 | 28,67 | 3,54% | 6.056.082,00 |
| 04.03.2025 | 27,45 | 28,09 | 26,92 | 27,69 | 1,21% | 6.655.724,00 |
| 03.03.2025 | 28,42 | 28,50 | 27,01 | 27,36 | -10,97% | 10.902.277,00 |
| 28.02.2025 | 30,53 | 31,13 | 30,02 | 30,73 | -3,73% | 10.546.574,00 |
| 27.02.2025 | 32,01 | 32,79 | 31,69 | 31,92 | -3,02% | 9.813.771,00 |
| 26.02.2025 | 32,60 | 33,12 | 31,98 | 32,92 | 10,27% | 15.096.799,00 |
| 25.02.2025 | 29,59 | 30,26 | 29,02 | 29,85 | 13,20% | 22.921.078,00 |
| 24.02.2025 | 27,01 | 27,01 | 26,06 | 26,37 | -3,97% | 5.395.207,00 |
| 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 |