18,600€
2,76%
Echtzeit-Aktienkurs GEELY AUTO.H.ADR/20 HD-02
Bid:
Ask:
Aktienkurse zur GEELY AUTO.H.ADR/20 HD-02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 25.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -4,74% | - |
| 24.07.2024 | 18,30 | 19,00 | 18,30 | 19,00 | 0,00% | 150,00 |
| 23.07.2024 | 18,50 | 19,00 | 18,50 | 19,00 | 2,70% | 25,00 |
| 22.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -5,13% | 10,00 |
| 19.07.2024 | 19,00 | 19,50 | 19,00 | 19,50 | 3,17% | 100,00 |
| 18.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 220,00 |
| 17.07.2024 | 18,90 | 18,90 | 18,80 | 18,90 | 0,00% | 300,00 |
| 16.07.2024 | 19,10 | 19,10 | 18,90 | 18,90 | -3,08% | 100,00 |
| 15.07.2024 | 19,10 | 19,50 | 19,10 | 19,50 | -5,34% | 13,00 |
| 12.07.2024 | 19,40 | 20,60 | 19,40 | 20,60 | 7,85% | 100,00 |
| 11.07.2024 | 19,20 | 19,20 | 19,10 | 19,10 | 0,53% | - |
| 10.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 09.07.2024 | 18,80 | 19,30 | 18,70 | 19,30 | -1,03% | 2.950,00 |
| 08.07.2024 | 19,00 | 19,50 | 19,00 | 19,50 | -4,41% | 5,00 |
| 05.07.2024 | 19,60 | 20,40 | 19,60 | 20,40 | 0,99% | 239,00 |
| 04.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 03.07.2024 | 20,00 | 20,60 | 20,00 | 20,60 | 5,64% | 4,00 |
| 02.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -8,02% | - |
| 01.07.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 1,92% | - |
| 28.06.2024 | 21,60 | 21,60 | 20,80 | 20,80 | -0,95% | 10,00 |
| 27.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 26.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 25.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 24.06.2024 | 20,40 | 21,00 | 20,40 | 21,00 | -3,67% | 25,00 |
| 21.06.2024 | 21,00 | 21,80 | 21,00 | 21,80 | 1,87% | 367,00 |
| 20.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 231,00 |
| 19.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 18.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 17.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 14.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 2,00 |
| 13.06.2024 | 21,20 | 21,20 | 21,00 | 21,20 | 1,92% | 11,00 |
| 12.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | - |
| 11.06.2024 | 21,80 | 22,00 | 21,80 | 22,00 | -3,51% | 138,00 |
| 10.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 07.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 06.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 05.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 04.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | - |
| 03.06.2024 | 23,00 | 23,60 | 23,00 | 23,60 | 7,27% | 6,00 |
| 31.05.2024 | 22,80 | 22,80 | 21,00 | 22,00 | -1,79% | 287,00 |
| 30.05.2024 | 22,80 | 22,80 | 22,40 | 22,40 | -2,61% | 36,00 |
| 29.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 550,00 |
| 28.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 27.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 24.05.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 0,00% | 86,00 |
| 23.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 22.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 21.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -5,65% | - |
| 20.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | - |
| 17.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 16.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 15.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 14.05.2024 | 23,80 | 24,60 | 23,80 | 24,00 | 3,45% | 1.186,00 |
| 13.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 10.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 09.05.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | - |
| 08.05.2024 | 22,80 | 23,00 | 22,80 | 23,00 | -2,54% | 1.048,00 |
| 07.05.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 2,61% | 229,00 |
| 06.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 03.05.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 2,61% | 15,00 |
| 02.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 30.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 29.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 26.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 25.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 24.04.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | - |
| 23.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 22.04.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 20,00 |
| 19.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -6,31% | - |
| 18.04.2024 | 21,20 | 22,20 | 21,20 | 22,20 | 5,71% | 50,00 |
| 17.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 73,00 |
| 16.04.2024 | 21,60 | 21,80 | 21,00 | 21,00 | -7,08% | 147,00 |
| 15.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 223,00 |
| 12.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 11.04.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 1,77% | 1,00 |
| 10.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 09.04.2024 | 22,20 | 23,00 | 22,20 | 22,20 | 1,83% | 900,00 |
| 08.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 05.04.2024 | 21,80 | 22,40 | 21,60 | 21,80 | 1,87% | 377,00 |
| 04.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 03.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 18,00 |
| 02.04.2024 | 22,00 | 22,00 | 21,80 | 22,00 | 2,80% | 660,00 |
| 28.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 27.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 20,00 |
| 26.03.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 2,91% | - |
| 25.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -6,36% | - |
| 22.03.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 30,00 |
| 21.03.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 4,90% | 10,00 |
| 20.03.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 200,00 |
| 19.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 18.03.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 3,00% | 30,00 |
| 15.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 14.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 13.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 11.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 08.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 07.03.2024 | 19,40 | 19,90 | 19,40 | 19,90 | 1,53% | 138,00 |
| 06.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |