23,800€
2,59%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 23,00 | 23,20 | 23,00 | 23,00 | -0,86% | - |
| 23.03.2023 | 23,00 | 23,20 | 22,80 | 23,20 | 1,75% | - |
| 22.03.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 21.03.2023 | 22,00 | 22,20 | 22,00 | 22,20 | 3,74% | - |
| 20.03.2023 | 21,20 | 21,40 | 21,20 | 21,40 | -4,46% | 70,00 |
| 17.03.2023 | 21,60 | 22,40 | 21,40 | 22,40 | 3,70% | 10,00 |
| 16.03.2023 | 21,40 | 22,60 | 21,40 | 21,60 | 1,89% | 40,00 |
| 15.03.2023 | 21,00 | 21,20 | 21,00 | 21,20 | 2,91% | 5,00 |
| 14.03.2023 | 20,80 | 21,00 | 20,60 | 20,60 | -8,04% | 100,00 |
| 13.03.2023 | 21,40 | 22,40 | 21,00 | 22,40 | 0,00% | 1,00 |
| 10.03.2023 | 23,20 | 23,20 | 22,20 | 22,40 | -6,67% | 1,00 |
| 09.03.2023 | 23,80 | 24,00 | 23,80 | 24,00 | -0,83% | 20,00 |
| 08.03.2023 | 23,80 | 24,20 | 23,80 | 24,20 | -3,20% | 50,00 |
| 07.03.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 06.03.2023 | 24,80 | 25,80 | 24,80 | 25,80 | 2,38% | 10,00 |
| 03.03.2023 | 25,00 | 25,20 | 25,00 | 25,20 | 2,44% | - |
| 02.03.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 01.03.2023 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | - |
| 28.02.2023 | 24,00 | 25,00 | 24,00 | 25,00 | -2,34% | 6,00 |
| 27.02.2023 | 25,20 | 25,60 | 25,20 | 25,60 | 0,79% | 335,00 |
| 24.02.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -5,22% | - |
| 23.02.2023 | 26,60 | 26,80 | 26,60 | 26,80 | 0,00% | 20,00 |
| 22.02.2023 | 26,60 | 26,80 | 26,60 | 26,80 | -0,74% | - |
| 21.02.2023 | 26,80 | 27,00 | 26,80 | 27,00 | 0,00% | - |
| 20.02.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 17.02.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 16.02.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 15.02.2023 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | 14,00 |
| 14.02.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 13.02.2023 | 27,20 | 28,40 | 27,20 | 27,60 | -2,13% | 2,00 |
| 10.02.2023 | 27,20 | 28,20 | 27,20 | 28,20 | 1,44% | 30,00 |
| 09.02.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 08.02.2023 | 27,40 | 28,00 | 27,40 | 28,00 | -0,71% | 19,00 |
| 07.02.2023 | 28,00 | 28,40 | 28,00 | 28,20 | -2,76% | - |
| 06.02.2023 | 30,40 | 30,40 | 29,00 | 29,00 | -4,61% | 4,00 |
| 03.02.2023 | 28,80 | 30,40 | 28,80 | 30,40 | 3,40% | 163,00 |
| 02.02.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 01.02.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 31.01.2023 | 29,00 | 29,40 | 29,00 | 29,40 | -0,68% | - |
| 30.01.2023 | 31,00 | 31,00 | 29,60 | 29,60 | -1,33% | 15,00 |
| 27.01.2023 | 29,80 | 30,00 | 29,80 | 30,00 | 1,35% | - |
| 26.01.2023 | 29,20 | 29,60 | 29,20 | 29,60 | 4,96% | 330,00 |
| 25.01.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -5,37% | - |
| 24.01.2023 | 28,40 | 29,80 | 28,40 | 29,80 | 3,47% | 370,00 |
| 23.01.2023 | 27,80 | 28,80 | 27,80 | 28,80 | 3,60% | - |
| 20.01.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 19.01.2023 | 27,40 | 27,40 | 27,20 | 27,20 | 1,49% | - |
| 18.01.2023 | 26,80 | 27,80 | 26,80 | 26,80 | 1,52% | 150,00 |
| 17.01.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 16.01.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 13.01.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 12.01.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 11.01.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 10.01.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 09.01.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -5,52% | - |
| 06.01.2023 | 28,20 | 29,00 | 28,20 | 29,00 | -2,68% | 4,00 |
| 05.01.2023 | 29,20 | 29,80 | 29,20 | 29,80 | 4,20% | - |
| 04.01.2023 | 28,20 | 28,60 | 28,20 | 28,60 | -1,38% | - |
| 03.01.2023 | 28,00 | 29,00 | 28,00 | 29,00 | 7,41% | 2,00 |
| 02.01.2023 | 26,80 | 28,20 | 26,80 | 27,00 | 0,75% | 455,00 |
| 30.12.2022 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 29.12.2022 | 26,60 | 27,00 | 26,60 | 27,00 | 0,75% | - |
| 28.12.2022 | 26,60 | 26,80 | 26,60 | 26,80 | -4,29% | 200,00 |
| 27.12.2022 | 27,40 | 28,00 | 27,40 | 28,00 | 2,19% | - |
| 23.12.2022 | 27,60 | 27,60 | 27,40 | 27,40 | -1,44% | - |
| 22.12.2022 | 28,00 | 28,00 | 27,80 | 27,80 | 2,21% | - |
| 21.12.2022 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 20.12.2022 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
| 19.12.2022 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | 2,00 |
| 16.12.2022 | 29,00 | 29,20 | 29,00 | 29,20 | 3,55% | - |
| 15.12.2022 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 14.12.2022 | 28,40 | 29,60 | 28,40 | 29,00 | -0,68% | 205,00 |
| 13.12.2022 | 29,00 | 29,60 | 29,00 | 29,20 | 2,10% | - |
| 12.12.2022 | 28,60 | 28,60 | 28,60 | 28,60 | -4,03% | - |
| 09.12.2022 | 30,00 | 30,00 | 29,80 | 29,80 | -1,32% | - |
| 08.12.2022 | 30,00 | 30,20 | 30,00 | 30,20 | 2,72% | - |
| 07.12.2022 | 30,00 | 30,00 | 29,20 | 29,40 | 0,00% | - |
| 06.12.2022 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 05.12.2022 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 02.12.2022 | 27,80 | 28,00 | 27,80 | 28,00 | 0,00% | - |
| 01.12.2022 | 28,20 | 28,20 | 27,80 | 28,00 | -1,41% | 87,00 |
| 30.11.2022 | 27,40 | 28,40 | 27,40 | 28,40 | 15,45% | - |
| 29.11.2022 | 24,60 | 25,00 | 24,60 | 24,60 | 5,13% | 118,00 |
| 28.11.2022 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 25.11.2022 | 23,40 | 23,40 | 23,20 | 23,20 | -3,33% | - |
| 24.11.2022 | 25,00 | 25,00 | 24,00 | 24,00 | -1,64% | 10,00 |
| 23.11.2022 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 22.11.2022 | 24,40 | 24,60 | 24,40 | 24,60 | -2,38% | - |
| 21.11.2022 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 18.11.2022 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 17.11.2022 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 16.11.2022 | 25,80 | 26,00 | 25,80 | 25,80 | -4,44% | - |
| 15.11.2022 | 27,60 | 27,60 | 27,00 | 27,00 | 1,50% | - |
| 14.11.2022 | 25,40 | 26,60 | 25,40 | 26,60 | 4,72% | 80,00 |
| 11.11.2022 | 25,00 | 25,40 | 25,00 | 25,40 | 0,79% | - |
| 10.11.2022 | 24,00 | 25,20 | 24,00 | 25,20 | -1,56% | - |
| 09.11.2022 | 25,60 | 25,60 | 25,60 | 25,60 | -6,57% | - |
| 08.11.2022 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 07.11.2022 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | - |
| 04.11.2022 | 26,00 | 26,20 | 26,00 | 26,20 | 11,97% | - |