34,900€
0,29%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 34,40 | 35,20 | 34,40 | 35,20 | 1,15% | 703,00 |
| 26.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -4,40% | - |
| 25.06.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 24.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 23.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 15,00 |
| 20.06.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 1,14% | 34,00 |
| 19.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 18.06.2025 | 35,40 | 35,40 | 35,00 | 35,00 | -1,69% | 5,00 |
| 17.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 16.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 13.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -4,84% | - |
| 12.06.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -5,10% | - |
| 11.06.2025 | 38,40 | 39,20 | 38,40 | 39,20 | -0,51% | 38,00 |
| 10.06.2025 | 38,40 | 39,40 | 38,40 | 39,40 | 1,55% | 261,00 |
| 09.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 06.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 05.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 04.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | - |
| 03.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 02.06.2025 | 38,60 | 39,40 | 38,60 | 39,40 | 2,07% | 259,00 |
| 30.05.2025 | 39,20 | 39,20 | 38,60 | 38,60 | -3,02% | - |
| 29.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 2,58% | - |
| 28.05.2025 | 39,60 | 39,60 | 38,80 | 38,80 | -3,48% | - |
| 27.05.2025 | 39,80 | 40,20 | 39,80 | 40,20 | -2,90% | - |
| 26.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -7,59% | 46,00 |
| 23.05.2025 | 45,40 | 45,40 | 44,20 | 44,80 | -0,44% | 40,00 |
| 22.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 3,00 |
| 21.05.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | - |
| 20.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 19.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 16.05.2025 | 44,00 | 44,80 | 44,00 | 44,80 | 1,36% | - |
| 15.05.2025 | 43,60 | 44,20 | 43,60 | 44,20 | 0,00% | 600,00 |
| 14.05.2025 | 43,20 | 44,20 | 43,20 | 44,20 | 1,84% | 46,00 |
| 13.05.2025 | 42,60 | 43,40 | 42,60 | 43,40 | -0,46% | 106,00 |
| 12.05.2025 | 42,20 | 43,60 | 42,20 | 43,60 | 7,39% | 56,00 |
| 09.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
| 08.05.2025 | 39,80 | 39,80 | 39,40 | 39,60 | 4,76% | 258,00 |
| 07.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 06.05.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 05.05.2025 | 37,80 | 38,00 | 37,60 | 38,00 | 1,06% | 995,00 |
| 02.05.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 30.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 29.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 28.04.2025 | 35,60 | 36,40 | 35,60 | 36,40 | 2,25% | 730,00 |
| 25.04.2025 | 36,20 | 36,20 | 35,60 | 35,60 | 0,56% | 6,00 |
| 24.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 23.04.2025 | 35,80 | 36,00 | 35,80 | 36,00 | 1,12% | - |
| 22.04.2025 | 34,60 | 35,60 | 34,60 | 35,60 | 2,30% | 393,00 |
| 17.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 16.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -5,43% | 199,00 |
| 15.04.2025 | 36,80 | 36,80 | 36,60 | 36,80 | 0,00% | - |
| 14.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 11.04.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 10.04.2025 | 35,40 | 35,40 | 35,20 | 35,20 | 8,64% | - |
| 09.04.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 3,18% | - |
| 08.04.2025 | 31,80 | 33,20 | 31,40 | 31,40 | -1,88% | 460,00 |
| 07.04.2025 | 30,60 | 32,00 | 30,60 | 32,00 | -9,60% | 69,00 |
| 04.04.2025 | 38,80 | 38,80 | 35,40 | 35,40 | -10,61% | - |
| 03.04.2025 | 39,20 | 39,60 | 39,20 | 39,60 | -1,98% | 23,00 |
| 02.04.2025 | 40,20 | 40,40 | 40,20 | 40,40 | 4,12% | - |
| 01.04.2025 | 39,00 | 39,00 | 38,80 | 38,80 | -0,51% | 3,00 |
| 31.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | 12,00 |
| 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 | 0,00% | - |
| 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 |