13,600$
-0,66%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 14,00 | 14,00 | 13,67 | 13,69 | -3,05% | 3.794.487,00 |
| 09.06.2026 | 14,39 | 14,43 | 13,96 | 14,12 | -2,82% | 4.295.535,00 |
| 08.06.2026 | 14,70 | 14,72 | 14,41 | 14,53 | 2,32% | 3.420.415,00 |
| 05.06.2026 | 14,50 | 14,54 | 14,06 | 14,20 | -2,54% | 4.892.449,00 |
| 04.06.2026 | 14,65 | 14,79 | 14,56 | 14,57 | -2,80% | 3.986.202,00 |
| 03.06.2026 | 15,00 | 15,20 | 14,88 | 14,99 | -2,73% | 3.410.062,00 |
| 02.06.2026 | 15,61 | 15,72 | 15,23 | 15,41 | 6,02% | 8.534.217,00 |
| 01.06.2026 | 14,88 | 14,96 | 14,53 | 14,54 | -3,16% | 7.865.503,00 |
| 29.05.2026 | 15,06 | 15,30 | 14,91 | 15,01 | -3,44% | 7.243.431,00 |
| 28.05.2026 | 15,04 | 15,69 | 15,03 | 15,55 | -1,58% | 8.953.454,00 |
| 27.05.2026 | 15,29 | 15,80 | 15,29 | 15,80 | -0,54% | 5.834.325,00 |
| 26.05.2026 | 15,91 | 16,07 | 15,78 | 15,88 | -0,06% | 5.882.103,00 |
| 22.05.2026 | 15,46 | 16,00 | 15,39 | 15,89 | -1,91% | 6.422.104,00 |
| 21.05.2026 | 15,95 | 16,36 | 15,94 | 16,20 | 0,15% | 3.661.427,00 |
| 20.05.2026 | 15,85 | 16,23 | 15,64 | 16,18 | 0,00% | 5.604.766,00 |
| 19.05.2026 | 15,93 | 16,32 | 15,84 | 16,18 | -2,91% | 8.376.254,00 |
| 18.05.2026 | 16,81 | 17,01 | 16,53 | 16,66 | -9,99% | 9.646.877,00 |
| 15.05.2026 | 18,70 | 18,96 | 18,22 | 18,51 | -4,04% | 5.358.503,00 |
| 14.05.2026 | 19,66 | 19,70 | 19,14 | 19,29 | -3,60% | 5.438.199,00 |
| 13.05.2026 | 18,72 | 20,09 | 18,72 | 20,01 | 6,78% | 5.958.942,00 |
| 12.05.2026 | 18,77 | 18,82 | 18,49 | 18,74 | -0,69% | 2.121.750,00 |
| 11.05.2026 | 18,78 | 19,15 | 18,75 | 18,87 | 4,83% | 5.291.537,00 |
| 08.05.2026 | 17,69 | 18,02 | 17,66 | 18,00 | 2,24% | 2.650.359,00 |
| 07.05.2026 | 17,91 | 18,00 | 17,60 | 17,61 | -0,59% | 1.663.934,00 |
| 06.05.2026 | 17,38 | 17,79 | 17,27 | 17,71 | -0,39% | 2.779.207,00 |
| 05.05.2026 | 17,80 | 17,95 | 17,77 | 17,78 | -0,56% | 1.637.297,00 |
| 04.05.2026 | 17,83 | 18,07 | 17,83 | 17,88 | 1,76% | 1.940.210,00 |
| 01.05.2026 | 17,72 | 18,02 | 17,55 | 17,57 | -1,43% | 1.768.651,00 |
| 30.04.2026 | 17,46 | 17,88 | 17,36 | 17,83 | 0,39% | 1.959.056,00 |
| 29.04.2026 | 17,78 | 17,95 | 17,68 | 17,76 | -0,14% | 2.538.893,00 |
| 28.04.2026 | 17,37 | 17,80 | 17,20 | 17,78 | -0,95% | 4.041.495,00 |
| 27.04.2026 | 17,86 | 18,03 | 17,75 | 17,95 | -0,99% | 2.765.670,00 |
| 24.04.2026 | 17,86 | 18,13 | 17,79 | 18,13 | -2,79% | 3.959.763,00 |
| 23.04.2026 | 18,68 | 18,74 | 18,49 | 18,65 | -0,11% | 1.773.757,00 |
| 22.04.2026 | 18,79 | 18,95 | 18,61 | 18,67 | 0,86% | 2.093.572,00 |
| 21.04.2026 | 18,59 | 18,62 | 18,38 | 18,51 | -1,07% | 1.904.242,00 |
| 20.04.2026 | 18,74 | 18,83 | 18,57 | 18,71 | 1,74% | 2.399.843,00 |
| 17.04.2026 | 18,55 | 18,67 | 18,34 | 18,39 | -0,76% | 2.834.048,00 |
| 16.04.2026 | 18,22 | 18,63 | 18,17 | 18,53 | 2,15% | 2.923.903,00 |
| 15.04.2026 | 18,15 | 18,28 | 18,00 | 18,14 | -3,20% | 3.811.125,00 |
| 14.04.2026 | 18,63 | 18,77 | 18,55 | 18,74 | -0,21% | 2.328.928,00 |
| 13.04.2026 | 18,64 | 18,84 | 18,61 | 18,78 | -2,24% | 1.987.645,00 |
| 10.04.2026 | 19,07 | 19,64 | 19,07 | 19,21 | 5,09% | 4.680.480,00 |
| 09.04.2026 | 18,29 | 18,43 | 18,03 | 18,28 | -1,96% | 2.195.634,00 |
| 08.04.2026 | 18,75 | 18,81 | 18,36 | 18,65 | 1,22% | 4.447.337,00 |
| 07.04.2026 | 18,43 | 18,50 | 18,15 | 18,42 | -0,22% | 1.721.265,00 |
| 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 |