20,400€
0,25%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 20,55 | 21,00 | 20,45 | 20,70 | 1,72% | - |
| 14.08.2025 | 20,80 | 21,20 | 20,25 | 20,35 | -4,46% | - |
| 13.08.2025 | 21,10 | 21,45 | 20,95 | 21,30 | 3,40% | 30,00 |
| 12.08.2025 | 20,55 | 21,05 | 20,35 | 20,60 | -0,72% | - |
| 11.08.2025 | 20,80 | 21,15 | 20,60 | 20,75 | -2,58% | - |
| 08.08.2025 | 21,25 | 21,45 | 21,00 | 21,30 | 0,71% | - |
| 07.08.2025 | 20,90 | 21,30 | 20,80 | 21,15 | 1,93% | 318,00 |
| 06.08.2025 | 21,60 | 21,70 | 20,70 | 20,75 | -6,11% | - |
| 05.08.2025 | 22,75 | 22,95 | 22,00 | 22,10 | -0,67% | - |
| 04.08.2025 | 22,10 | 22,80 | 22,05 | 22,25 | 2,30% | 40,00 |
| 01.08.2025 | 22,60 | 22,85 | 21,65 | 21,75 | -4,81% | - |
| 31.07.2025 | 23,20 | 23,45 | 22,50 | 22,85 | -1,08% | - |
| 30.07.2025 | 23,05 | 23,55 | 22,90 | 23,10 | -2,53% | - |
| 29.07.2025 | 25,90 | 27,30 | 23,40 | 23,70 | -5,77% | 936,00 |
| 28.07.2025 | 25,05 | 25,75 | 25,05 | 25,15 | -0,20% | - |
| 25.07.2025 | 25,40 | 25,60 | 25,00 | 25,20 | 0,40% | - |
| 24.07.2025 | 25,70 | 26,05 | 25,05 | 25,10 | -2,90% | - |
| 23.07.2025 | 26,35 | 26,70 | 25,80 | 25,85 | -1,52% | - |
| 22.07.2025 | 26,25 | 26,60 | 25,95 | 26,25 | 0,57% | 200,00 |
| 21.07.2025 | 26,90 | 27,15 | 26,00 | 26,10 | -4,74% | - |
| 18.07.2025 | 26,95 | 27,60 | 26,95 | 27,40 | 1,29% | - |
| 17.07.2025 | 26,70 | 27,55 | 26,50 | 27,05 | 7,34% | 30,00 |
| 16.07.2025 | 24,95 | 25,25 | 24,55 | 25,20 | 1,00% | - |
| 15.07.2025 | 24,35 | 24,95 | 24,30 | 24,95 | 1,63% | - |
| 14.07.2025 | 24,35 | 24,75 | 24,10 | 24,55 | 3,59% | 50,00 |
| 11.07.2025 | 23,55 | 24,35 | 23,30 | 23,70 | 1,94% | - |
| 10.07.2025 | 23,60 | 23,60 | 23,10 | 23,25 | 0,43% | 30,00 |
| 09.07.2025 | 23,00 | 23,25 | 22,75 | 23,15 | 0,43% | - |
| 08.07.2025 | 22,95 | 23,35 | 22,80 | 23,05 | 1,10% | - |
| 07.07.2025 | 23,30 | 23,40 | 22,75 | 22,80 | 0,66% | - |
| 04.07.2025 | 22,65 | 22,70 | 22,35 | 22,65 | 1,34% | - |
| 03.07.2025 | 22,20 | 22,55 | 21,90 | 22,35 | 0,90% | - |
| 02.07.2025 | 22,50 | 22,50 | 21,80 | 22,15 | -2,42% | 425,00 |
| 01.07.2025 | 23,10 | 23,35 | 22,60 | 22,70 | -1,09% | - |
| 30.06.2025 | 23,40 | 23,55 | 22,90 | 22,95 | -2,13% | - |
| 27.06.2025 | 23,95 | 24,25 | 22,90 | 23,45 | -2,09% | - |
| 26.06.2025 | 24,75 | 24,75 | 23,90 | 23,95 | -0,62% | - |
| 25.06.2025 | 24,45 | 24,85 | 24,00 | 24,10 | -1,83% | - |
| 24.06.2025 | 24,40 | 24,85 | 24,15 | 24,55 | 1,24% | 50,00 |
| 23.06.2025 | 24,05 | 24,30 | 23,60 | 24,25 | 7,30% | - |
| 20.06.2025 | 22,45 | 23,25 | 22,45 | 22,60 | 0,44% | - |
| 19.06.2025 | 22,75 | 22,80 | 22,45 | 22,50 | -2,17% | - |
| 18.06.2025 | 23,05 | 23,45 | 22,75 | 23,00 | -1,92% | - |
| 17.06.2025 | 24,00 | 24,25 | 23,30 | 23,45 | -3,89% | - |
| 16.06.2025 | 24,50 | 24,80 | 24,15 | 24,40 | 1,67% | - |
| 13.06.2025 | 24,25 | 24,70 | 23,95 | 24,00 | -3,81% | - |
| 12.06.2025 | 25,15 | 25,35 | 24,80 | 24,95 | -2,54% | - |
| 11.06.2025 | 26,00 | 26,10 | 25,50 | 25,60 | 0,59% | - |
| 10.06.2025 | 25,90 | 26,45 | 25,15 | 25,45 | -3,60% | - |
| 09.06.2025 | 26,80 | 27,10 | 26,25 | 26,40 | 1,93% | - |
| 06.06.2025 | 25,80 | 26,15 | 25,45 | 25,90 | 1,37% | - |
| 05.06.2025 | 26,00 | 26,35 | 25,45 | 25,55 | -0,97% | - |
| 04.06.2025 | 26,10 | 26,40 | 25,75 | 25,80 | -0,77% | 50,00 |
| 03.06.2025 | 26,10 | 26,40 | 25,70 | 26,00 | 7,00% | - |
| 02.06.2025 | 24,30 | 24,90 | 23,95 | 24,30 | -2,61% | - |
| 30.05.2025 | 25,15 | 25,65 | 24,75 | 24,95 | -0,60% | - |
| 29.05.2025 | 24,85 | 25,95 | 23,40 | 25,10 | 1,62% | - |
| 28.05.2025 | 24,80 | 25,05 | 24,40 | 24,70 | -1,00% | - |
| 27.05.2025 | 24,80 | 25,45 | 24,70 | 24,95 | 2,04% | - |
| 26.05.2025 | 24,20 | 24,80 | 24,15 | 24,45 | -3,93% | - |
| 23.05.2025 | 26,00 | 26,00 | 25,10 | 25,45 | 0,20% | - |
| 22.05.2025 | 25,60 | 25,75 | 25,10 | 25,40 | -1,17% | - |
| 21.05.2025 | 25,90 | 26,30 | 25,00 | 25,70 | 2,59% | - |
| 20.05.2025 | 25,30 | 25,55 | 24,90 | 25,05 | -0,60% | - |
| 19.05.2025 | 25,10 | 25,35 | 24,75 | 25,20 | -2,51% | - |
| 16.05.2025 | 25,60 | 26,00 | 25,60 | 25,85 | 1,17% | - |
| 15.05.2025 | 25,30 | 25,65 | 25,00 | 25,55 | -0,58% | 300,00 |
| 14.05.2025 | 25,75 | 25,90 | 25,25 | 25,70 | 2,80% | - |
| 13.05.2025 | 25,00 | 25,40 | 24,75 | 25,00 | -2,34% | - |
| 12.05.2025 | 24,65 | 27,00 | 24,45 | 25,60 | 8,25% | - |
| 09.05.2025 | 23,75 | 24,20 | 23,50 | 23,65 | -2,47% | - |
| 08.05.2025 | 24,25 | 24,55 | 23,80 | 24,25 | 4,30% | - |
| 07.05.2025 | 22,90 | 23,30 | 22,45 | 23,25 | 2,88% | - |
| 06.05.2025 | 22,30 | 22,80 | 22,20 | 22,60 | 1,35% | - |
| 05.05.2025 | 22,45 | 22,65 | 21,80 | 22,30 | 0,68% | 420,00 |
| 02.05.2025 | 22,55 | 22,75 | 22,00 | 22,15 | 2,78% | - |
| 30.04.2025 | 21,40 | 21,70 | 21,20 | 21,55 | 1,41% | - |
| 29.04.2025 | 21,50 | 21,65 | 21,15 | 21,25 | -0,23% | - |
| 28.04.2025 | 21,05 | 21,60 | 20,75 | 21,30 | 3,15% | - |
| 25.04.2025 | 21,10 | 21,10 | 20,35 | 20,65 | -1,20% | - |
| 24.04.2025 | 20,50 | 21,00 | 20,45 | 20,90 | -1,18% | - |
| 23.04.2025 | 21,05 | 21,60 | 20,85 | 21,15 | 1,68% | - |
| 22.04.2025 | 20,70 | 21,10 | 20,40 | 20,80 | 2,21% | - |
| 17.04.2025 | 20,30 | 20,70 | 20,08 | 20,35 | 2,39% | - |
| 16.04.2025 | 19,55 | 20,20 | 19,50 | 19,88 | -4,45% | 400,00 |
| 15.04.2025 | 20,45 | 20,80 | 20,30 | 20,80 | -0,95% | - |
| 14.04.2025 | 20,90 | 21,45 | 20,50 | 21,00 | 2,44% | - |
| 11.04.2025 | 20,80 | 20,95 | 20,00 | 20,50 | 3,14% | - |
| 10.04.2025 | 20,20 | 20,40 | 19,00 | 19,88 | 2,98% | - |
| 09.04.2025 | 18,68 | 19,45 | 17,58 | 19,30 | 7,37% | - |
| 08.04.2025 | 18,65 | 19,73 | 17,85 | 17,98 | -8,76% | - |
| 07.04.2025 | 18,93 | 20,80 | 18,45 | 19,70 | -6,64% | - |
| 04.04.2025 | 22,20 | 22,80 | 20,45 | 21,10 | -6,01% | - |
| 03.04.2025 | 22,85 | 22,95 | 22,20 | 22,45 | -4,47% | 265,00 |
| 02.04.2025 | 23,80 | 24,15 | 23,35 | 23,50 | -1,05% | - |
| 01.04.2025 | 23,65 | 23,90 | 23,30 | 23,75 | 1,93% | - |
| 31.03.2025 | 23,20 | 23,75 | 23,15 | 23,30 | -0,85% | - |
| 28.03.2025 | 23,80 | 24,15 | 23,40 | 23,50 | -2,69% | - |
| 27.03.2025 | 24,70 | 25,05 | 23,90 | 24,15 | -2,82% | - |
| 26.03.2025 | 24,65 | 25,15 | 24,20 | 24,85 | 2,90% | - |