39,900€
1,27%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 39,40 | 40,20 | 39,30 | 39,70 | 0,76% | - |
| 28.03.2025 | 39,60 | 39,60 | 39,40 | 39,40 | -1,99% | - |
| 27.03.2025 | 40,40 | 41,00 | 40,20 | 40,20 | -0,99% | 25,00 |
| 26.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | - |
| 25.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -4,37% | - |
| 24.03.2025 | 40,80 | 41,20 | 40,80 | 41,20 | 0,98% | 2,00 |
| 21.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -6,42% | - |
| 20.03.2025 | 42,40 | 43,60 | 42,40 | 43,60 | 3,81% | 23,00 |
| 19.03.2025 | 41,80 | 42,00 | 41,80 | 42,00 | -1,41% | 1,00 |
| 18.03.2025 | 41,80 | 42,60 | 41,80 | 42,60 | 1,43% | 4,00 |
| 17.03.2025 | 40,40 | 42,00 | 40,20 | 42,00 | 1,45% | 250,00 |
| 14.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 13.03.2025 | 40,00 | 40,40 | 40,00 | 40,40 | -0,49% | 10,00 |
| 12.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | - |
| 11.03.2025 | 40,20 | 40,20 | 39,40 | 39,40 | -2,96% | 80,00 |
| 10.03.2025 | 40,20 | 40,60 | 40,20 | 40,60 | -2,40% | 1,00 |
| 07.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 06.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 05.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 04.03.2025 | 40,60 | 41,40 | 40,60 | 41,40 | -5,48% | 42,00 |
| 03.03.2025 | 43,80 | 44,60 | 43,80 | 43,80 | 1,39% | 152,00 |
| 28.02.2025 | 43,00 | 43,40 | 43,00 | 43,20 | -7,30% | 115,00 |
| 27.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 6,39% | 6,00 |
| 26.02.2025 | 43,40 | 44,40 | 43,40 | 43,80 | -1,35% | 1.250,00 |
| 25.02.2025 | 43,40 | 44,40 | 43,40 | 44,40 | 4,23% | 100,00 |
| 24.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 21.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 20.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -3,62% | - |
| 19.02.2025 | 43,60 | 44,60 | 43,40 | 44,20 | 3,76% | 436,00 |
| 18.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 3,90% | - |
| 17.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 14.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 13.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | 50,00 |
| 12.02.2025 | 41,60 | 42,20 | 41,60 | 42,20 | 6,03% | 20,00 |
| 11.02.2025 | 40,20 | 40,20 | 39,40 | 39,80 | -8,29% | 439,00 |
| 10.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 07.02.2025 | 43,20 | 43,80 | 43,20 | 43,40 | 7,96% | 40,00 |
| 06.02.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 5,24% | 200,00 |
| 05.02.2025 | 37,60 | 38,20 | 37,40 | 38,20 | -2,55% | 120,00 |
| 04.02.2025 | 39,00 | 39,20 | 39,00 | 39,20 | 7,10% | 65,00 |
| 03.02.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 3,39% | 196,00 |
| 31.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 30.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 29.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 10,00 |
| 28.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 27.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 247,00 |
| 24.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 23.01.2025 | 34,40 | 34,80 | 34,40 | 34,80 | 0,58% | 2,00 |
| 22.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | - |
| 21.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 20.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 17.01.2025 | 35,40 | 35,40 | 34,60 | 35,40 | 2,31% | 620,00 |
| 16.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 3,59% | - |
| 15.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 14.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 13.01.2025 | 33,40 | 33,60 | 33,40 | 33,60 | -2,89% | 18,00 |
| 10.01.2025 | 33,80 | 34,60 | 33,80 | 34,60 | 0,00% | 500,00 |
| 09.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 08.01.2025 | 34,20 | 35,00 | 34,20 | 35,00 | 0,57% | 50,00 |
| 07.01.2025 | 34,00 | 34,80 | 34,00 | 34,80 | -1,69% | 85,00 |
| 06.01.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 1,72% | 200,00 |
| 03.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 02.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | - |
| 30.12.2024 | 35,80 | 36,00 | 35,80 | 36,00 | -1,64% | 40,00 |
| 27.12.2024 | 37,00 | 37,00 | 36,60 | 36,60 | -0,54% | 32,00 |
| 23.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | 25,00 |
| 20.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 19.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 18.12.2024 | 38,00 | 38,60 | 38,00 | 38,60 | 6,04% | 2,00 |
| 17.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 16.12.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -4,19% | 123,00 |
| 13.12.2024 | 37,20 | 38,20 | 37,00 | 38,20 | -2,05% | 1.900,00 |
| 12.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | 115,00 |
| 11.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | 150,00 |
| 10.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 09.12.2024 | 35,40 | 37,80 | 35,40 | 37,80 | 6,78% | 435,00 |
| 06.12.2024 | 35,20 | 35,40 | 35,20 | 35,40 | 1,72% | 191,00 |
| 05.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 04.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 03.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 6,10% | - |
| 02.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 100,00 |
| 29.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 14,00 |
| 28.11.2024 | 33,00 | 33,20 | 33,00 | 33,00 | 5,10% | 17,00 |
| 27.11.2024 | 30,80 | 31,60 | 30,80 | 31,40 | 0,00% | 278,00 |
| 26.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 25.11.2024 | 31,60 | 31,60 | 31,40 | 31,40 | 1,29% | 35,00 |
| 22.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -5,20% | - |
| 21.11.2024 | 32,60 | 33,00 | 32,40 | 32,70 | 2,19% | - |
| 20.11.2024 | 31,80 | 32,00 | 31,80 | 32,00 | -1,23% | 200,00 |
| 19.11.2024 | 32,40 | 33,00 | 32,40 | 32,40 | -1,82% | 200,00 |
| 18.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 4,43% | - |
| 15.11.2024 | 31,80 | 32,20 | 31,60 | 31,60 | -5,39% | 8,00 |
| 14.11.2024 | 33,40 | 34,20 | 33,40 | 33,40 | 0,00% | 189,00 |
| 13.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 12.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | 927,00 |
| 11.11.2024 | 35,00 | 35,00 | 34,60 | 34,60 | 0,00% | 140,00 |
| 08.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 07.11.2024 | 33,60 | 35,00 | 33,60 | 35,00 | 2,34% | 500,00 |
| 06.11.2024 | 34,20 | 34,20 | 33,00 | 34,20 | -1,72% | 698,00 |
| 05.11.2024 | 35,00 | 35,00 | 34,80 | 34,80 | 2,96% | 350,00 |