26,300€
4,37%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,60 | 27,30 | 26,15 | 26,30 | 4,37% | - |
| 20.02.2025 | 25,30 | 26,15 | 24,85 | 25,20 | -0,79% | - |
| 19.02.2025 | 25,60 | 26,00 | 25,30 | 25,40 | 3,46% | - |
| 18.02.2025 | 25,05 | 25,80 | 24,45 | 24,55 | -0,61% | 100,00 |
| 17.02.2025 | 24,80 | 24,90 | 24,60 | 24,70 | 0,41% | - |
| 14.02.2025 | 24,50 | 25,15 | 24,30 | 24,60 | 2,07% | - |
| 13.02.2025 | 24,60 | 24,60 | 23,90 | 24,10 | -4,74% | 350,00 |
| 12.02.2025 | 25,00 | 25,50 | 24,65 | 25,30 | 4,55% | - |
| 11.02.2025 | 25,05 | 25,30 | 24,10 | 24,20 | -5,47% | - |
| 10.02.2025 | 26,35 | 26,60 | 25,40 | 25,60 | 1,59% | - |
| 07.02.2025 | 25,50 | 25,85 | 24,95 | 25,20 | 5,44% | 300,00 |
| 06.02.2025 | 23,45 | 24,25 | 23,30 | 23,90 | 6,46% | 70,00 |
| 05.02.2025 | 22,30 | 22,75 | 22,10 | 22,45 | -3,85% | - |
| 04.02.2025 | 23,25 | 23,85 | 23,10 | 23,35 | 4,94% | - |
| 03.02.2025 | 21,75 | 22,55 | 21,50 | 22,25 | -1,55% | 100,00 |
| 31.01.2025 | 23,00 | 23,45 | 22,50 | 22,60 | -2,38% | - |
| 30.01.2025 | 22,30 | 23,20 | 22,05 | 23,15 | 4,28% | - |
| 29.01.2025 | 22,90 | 22,90 | 22,00 | 22,20 | -0,45% | - |
| 28.01.2025 | 22,50 | 22,80 | 21,60 | 22,30 | -0,89% | 40,00 |
| 27.01.2025 | 22,65 | 22,95 | 22,30 | 22,50 | 1,81% | - |
| 24.01.2025 | 22,05 | 22,45 | 21,85 | 22,10 | 0,91% | - |
| 23.01.2025 | 21,55 | 21,90 | 21,30 | 21,90 | 0,92% | 150,00 |
| 22.01.2025 | 22,50 | 22,90 | 21,70 | 21,70 | -4,82% | - |
| 21.01.2025 | 23,25 | 23,45 | 22,00 | 22,80 | 3,87% | - |
| 20.01.2025 | 22,25 | 22,35 | 21,90 | 21,95 | -0,23% | - |
| 17.01.2025 | 21,40 | 22,40 | 21,40 | 22,00 | 2,56% | - |
| 16.01.2025 | 21,35 | 21,65 | 21,15 | 21,45 | 0,94% | - |
| 15.01.2025 | 21,30 | 21,80 | 21,10 | 21,25 | -2,07% | - |
| 14.01.2025 | 22,05 | 22,35 | 21,60 | 21,70 | 2,12% | - |
| 13.01.2025 | 21,45 | 21,60 | 21,10 | 21,25 | -2,07% | - |
| 10.01.2025 | 22,10 | 22,35 | 21,60 | 21,70 | -0,91% | - |
| 09.01.2025 | 21,95 | 22,10 | 21,70 | 21,90 | -2,67% | - |
| 08.01.2025 | 22,60 | 23,20 | 22,30 | 22,50 | -2,60% | - |
| 07.01.2025 | 22,80 | 23,30 | 22,70 | 23,10 | 0,43% | - |
| 06.01.2025 | 23,35 | 24,15 | 22,90 | 23,00 | -4,17% | - |
| 03.01.2025 | 23,95 | 24,45 | 23,55 | 24,00 | 2,56% | 200,00 |
| 02.01.2025 | 23,25 | 24,10 | 23,10 | 23,40 | -2,50% | - |
| 30.12.2024 | 24,50 | 24,60 | 24,00 | 24,00 | -1,84% | - |
| 27.12.2024 | 24,90 | 25,15 | 24,15 | 24,45 | 5,39% | 422,00 |
| 23.12.2024 | 23,15 | 23,45 | 22,85 | 23,20 | 2,65% | - |
| 20.12.2024 | 23,10 | 23,30 | 22,35 | 22,60 | 0,44% | 1.525,00 |
| 19.12.2024 | 22,55 | 23,05 | 22,10 | 22,50 | 2,51% | 257,00 |
| 18.12.2024 | 22,15 | 22,40 | 21,70 | 21,95 | 2,81% | 200,00 |
| 17.12.2024 | 21,00 | 21,50 | 20,80 | 21,35 | 2,89% | - |
| 16.12.2024 | 20,95 | 21,25 | 20,50 | 20,75 | -2,12% | 100,00 |
| 13.12.2024 | 21,20 | 21,45 | 20,80 | 21,20 | -2,75% | - |
| 12.12.2024 | 22,30 | 22,45 | 21,45 | 21,80 | 0,23% | 500,00 |
| 11.12.2024 | 21,70 | 22,05 | 21,30 | 21,75 | 0,23% | - |
| 10.12.2024 | 22,20 | 22,45 | 21,65 | 21,70 | -4,82% | - |
| 09.12.2024 | 21,10 | 23,95 | 21,10 | 22,80 | 7,80% | - |
| 06.12.2024 | 21,35 | 21,80 | 20,75 | 21,15 | -0,70% | - |
| 05.12.2024 | 20,95 | 21,65 | 20,90 | 21,30 | 0,00% | - |
| 04.12.2024 | 21,55 | 21,90 | 21,10 | 21,30 | -1,39% | - |
| 03.12.2024 | 21,35 | 21,80 | 21,15 | 21,60 | -0,46% | - |
| 02.12.2024 | 21,50 | 22,25 | 21,40 | 21,70 | -2,69% | - |
| 29.11.2024 | 21,95 | 22,90 | 21,70 | 22,30 | 3,96% | - |
| 28.11.2024 | 21,30 | 21,50 | 21,25 | 21,45 | -2,72% | 500,00 |
| 27.11.2024 | 21,55 | 22,30 | 21,20 | 22,05 | 5,50% | - |
| 26.11.2024 | 21,25 | 21,80 | 20,80 | 20,90 | -2,34% | - |
| 25.11.2024 | 21,40 | 22,40 | 21,00 | 21,40 | 0,00% | - |
| 22.11.2024 | 21,10 | 21,70 | 20,90 | 21,40 | -0,93% | - |
| 21.11.2024 | 21,80 | 22,45 | 21,20 | 21,60 | 0,00% | - |
| 20.11.2024 | 21,80 | 22,05 | 21,40 | 21,60 | -1,37% | - |
| 19.11.2024 | 22,15 | 22,45 | 21,50 | 21,90 | 0,92% | - |
| 18.11.2024 | 21,55 | 21,90 | 20,55 | 21,70 | 0,46% | - |
| 15.11.2024 | 21,35 | 21,80 | 21,00 | 21,60 | 2,13% | - |
| 14.11.2024 | 20,90 | 21,25 | 20,70 | 21,15 | 0,00% | - |
| 13.11.2024 | 21,35 | 21,95 | 20,90 | 21,15 | -0,70% | 43,00 |
| 12.11.2024 | 22,15 | 22,35 | 21,25 | 21,30 | -6,78% | - |
| 11.11.2024 | 23,10 | 23,25 | 22,50 | 22,85 | 3,63% | - |
| 08.11.2024 | 23,10 | 23,25 | 21,90 | 22,05 | -6,96% | - |
| 07.11.2024 | 23,40 | 23,95 | 23,00 | 23,70 | 2,82% | - |
| 06.11.2024 | 23,00 | 23,55 | 21,90 | 23,05 | -1,50% | 211,00 |
| 05.11.2024 | 23,25 | 23,55 | 22,90 | 23,40 | 3,31% | - |
| 04.11.2024 | 23,45 | 23,65 | 22,50 | 22,65 | -1,95% | 50,00 |
| 01.11.2024 | 22,85 | 23,65 | 22,75 | 23,10 | 0,22% | 400,00 |
| 31.10.2024 | 25,70 | 26,90 | 22,85 | 23,05 | -13,18% | - |
| 30.10.2024 | 25,80 | 27,05 | 25,15 | 26,55 | 0,76% | - |
| 29.10.2024 | 26,60 | 27,60 | 25,95 | 26,35 | -2,23% | - |
| 28.10.2024 | 26,85 | 27,25 | 26,35 | 26,95 | 0,94% | - |
| 25.10.2024 | 26,55 | 27,20 | 26,15 | 26,70 | 5,53% | 50,00 |
| 24.10.2024 | 25,40 | 25,65 | 25,00 | 25,30 | 0,80% | - |
| 23.10.2024 | 25,80 | 26,05 | 24,95 | 25,10 | 3,93% | - |
| 22.10.2024 | 24,20 | 24,95 | 23,75 | 24,15 | 3,43% | 41,00 |
| 21.10.2024 | 22,80 | 23,75 | 22,60 | 23,35 | 0,43% | - |
| 18.10.2024 | 23,35 | 23,75 | 22,85 | 23,25 | 6,16% | 425,00 |
| 17.10.2024 | 22,90 | 22,90 | 21,80 | 21,90 | -5,19% | - |
| 16.10.2024 | 23,40 | 23,60 | 22,65 | 23,10 | -0,22% | - |
| 15.10.2024 | 23,90 | 24,05 | 22,90 | 23,15 | -5,12% | - |
| 14.10.2024 | 25,40 | 25,45 | 24,25 | 24,40 | -1,21% | - |
| 11.10.2024 | 24,60 | 25,05 | 23,70 | 24,70 | 0,61% | - |
| 10.10.2024 | 25,60 | 25,80 | 24,20 | 24,55 | -3,73% | 130,00 |
| 09.10.2024 | 25,20 | 26,05 | 24,05 | 25,50 | -0,20% | 210,00 |
| 08.10.2024 | 25,30 | 25,90 | 23,90 | 25,55 | -8,09% | 45,00 |
| 07.10.2024 | 28,45 | 28,70 | 26,90 | 27,80 | 4,32% | - |
| 04.10.2024 | 27,45 | 27,90 | 26,00 | 26,65 | 1,91% | - |
| 03.10.2024 | 27,45 | 27,60 | 25,65 | 26,15 | -3,51% | 262,00 |
| 02.10.2024 | 27,80 | 28,80 | 25,85 | 27,10 | 4,84% | 70,00 |
| 01.10.2024 | 23,50 | 26,00 | 23,40 | 25,85 | 12,15% | 300,00 |
| 30.09.2024 | 25,15 | 25,40 | 22,75 | 23,05 | -0,22% | 810,00 |