25,745$
-1,25%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2025 | 28,50 | 28,60 | 28,01 | 28,01 | -0,36% | 5.829.057,00 |
| 25.06.2025 | 28,42 | 28,45 | 27,88 | 28,11 | -1,47% | 2.049.137,00 |
| 24.06.2025 | 28,46 | 28,67 | 28,15 | 28,53 | 1,60% | 2.870.174,00 |
| 23.06.2025 | 27,23 | 28,16 | 27,19 | 28,08 | 7,96% | 6.795.756,00 |
| 20.06.2025 | 26,45 | 26,45 | 25,88 | 26,01 | -1,55% | 3.803.308,00 |
| 18.06.2025 | 26,52 | 26,53 | 26,18 | 26,42 | -1,93% | 2.944.081,00 |
| 17.06.2025 | 27,60 | 27,64 | 26,80 | 26,94 | -4,47% | 4.108.123,00 |
| 16.06.2025 | 28,18 | 28,74 | 28,18 | 28,20 | 1,59% | 2.741.130,00 |
| 13.06.2025 | 28,00 | 28,03 | 27,64 | 27,76 | -3,84% | 2.960.732,00 |
| 12.06.2025 | 28,84 | 29,24 | 28,83 | 28,87 | -1,80% | 2.323.536,00 |
| 11.06.2025 | 29,51 | 29,76 | 29,29 | 29,40 | 1,12% | 2.965.733,00 |
| 10.06.2025 | 29,59 | 29,59 | 28,74 | 29,08 | -3,57% | 5.266.876,00 |
| 09.06.2025 | 30,50 | 30,55 | 29,98 | 30,15 | 2,13% | 5.626.044,00 |
| 06.06.2025 | 29,50 | 29,58 | 29,24 | 29,52 | 0,82% | 3.248.699,00 |
| 05.06.2025 | 29,62 | 29,66 | 29,13 | 29,28 | -0,61% | 3.217.001,00 |
| 04.06.2025 | 29,52 | 29,92 | 29,44 | 29,46 | -0,17% | 4.350.032,00 |
| 03.06.2025 | 29,68 | 29,88 | 29,27 | 29,51 | 6,07% | 6.065.738,00 |
| 02.06.2025 | 27,92 | 28,03 | 27,65 | 27,82 | -1,83% | 3.157.087,00 |
| 30.05.2025 | 28,45 | 28,58 | 28,06 | 28,34 | -0,53% | 3.122.579,00 |
| 29.05.2025 | 28,02 | 29,35 | 27,97 | 28,49 | 2,11% | 8.512.851,00 |
| 28.05.2025 | 27,89 | 28,19 | 27,67 | 27,90 | -1,20% | 3.725.756,00 |
| 27.05.2025 | 28,34 | 28,45 | 28,09 | 28,24 | -2,32% | 3.638.431,00 |
| 23.05.2025 | 28,69 | 28,92 | 28,44 | 28,91 | 0,84% | 2.313.511,00 |
| 22.05.2025 | 28,71 | 28,83 | 28,41 | 28,67 | -1,55% | 3.559.948,00 |
| 21.05.2025 | 29,26 | 29,73 | 28,38 | 29,12 | 3,08% | 9.531.915,00 |
| 20.05.2025 | 28,39 | 28,56 | 28,16 | 28,25 | -0,32% | 1.608.115,00 |
| 19.05.2025 | 28,20 | 28,37 | 27,98 | 28,34 | -1,67% | 1.810.119,00 |
| 16.05.2025 | 28,77 | 29,03 | 28,71 | 28,82 | 0,91% | 1.978.913,00 |
| 15.05.2025 | 28,33 | 28,60 | 28,10 | 28,56 | -0,56% | 2.250.532,00 |
| 14.05.2025 | 28,68 | 28,76 | 28,37 | 28,72 | 2,72% | 3.767.958,00 |
| 13.05.2025 | 28,00 | 28,12 | 27,68 | 27,96 | -1,48% | 2.580.183,00 |
| 12.05.2025 | 28,17 | 28,48 | 27,71 | 28,38 | 6,57% | 6.192.569,00 |
| 09.05.2025 | 26,85 | 27,09 | 26,48 | 26,63 | -2,20% | 3.212.059,00 |
| 08.05.2025 | 27,19 | 27,48 | 26,91 | 27,23 | 3,58% | 4.511.936,00 |
| 07.05.2025 | 26,10 | 26,32 | 25,88 | 26,29 | 2,38% | 3.901.873,00 |
| 06.05.2025 | 25,44 | 25,80 | 25,39 | 25,68 | 1,70% | 4.356.227,00 |
| 05.05.2025 | 24,95 | 25,39 | 24,88 | 25,25 | 0,84% | 1.632.015,00 |
| 02.05.2025 | 25,51 | 25,55 | 25,01 | 25,04 | 2,00% | 2.222.821,00 |
| 01.05.2025 | 24,55 | 24,78 | 24,44 | 24,55 | 0,66% | 1.433.661,00 |
| 30.04.2025 | 24,21 | 24,64 | 24,17 | 24,39 | 0,91% | 2.129.077,00 |
| 29.04.2025 | 24,30 | 24,58 | 24,13 | 24,17 | -0,53% | 2.266.771,00 |