14,500€
0,17%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 14,70 | 14,70 | 14,68 | 14,70 | 1,55% | - |
| 11.12.2025 | 14,53 | 14,68 | 14,25 | 14,48 | -2,36% | - |
| 10.12.2025 | 14,75 | 14,95 | 14,65 | 14,83 | 0,17% | - |
| 09.12.2025 | 15,03 | 15,05 | 14,70 | 14,80 | -2,79% | - |
| 08.12.2025 | 15,23 | 15,23 | 15,23 | 15,23 | -0,16% | - |
| 05.12.2025 | 15,38 | 15,45 | 14,63 | 15,25 | 0,66% | - |
| 04.12.2025 | 15,25 | 15,35 | 15,10 | 15,15 | 2,02% | - |
| 03.12.2025 | 15,43 | 15,85 | 14,80 | 14,85 | -3,88% | - |
| 02.12.2025 | 15,33 | 15,60 | 15,30 | 15,45 | 0,98% | - |
| 01.12.2025 | 15,55 | 15,75 | 15,15 | 15,30 | -2,70% | 210,00 |
| 28.11.2025 | 15,88 | 16,30 | 15,70 | 15,73 | 0,16% | - |
| 26.11.2025 | 15,98 | 16,45 | 15,08 | 15,70 | -0,95% | 2.300,00 |
| 25.11.2025 | 16,08 | 16,15 | 15,83 | 15,85 | 1,28% | - |
| 24.11.2025 | 15,78 | 16,60 | 15,65 | 15,65 | -0,79% | - |
| 21.11.2025 | 15,38 | 15,85 | 15,10 | 15,78 | 2,27% | - |
| 20.11.2025 | 15,48 | 15,83 | 15,35 | 15,43 | -3,44% | - |
| 19.11.2025 | 15,80 | 16,10 | 15,78 | 15,98 | -0,47% | - |
| 18.11.2025 | 16,08 | 16,50 | 15,90 | 16,05 | -3,60% | - |
| 17.11.2025 | 16,75 | 16,98 | 16,20 | 16,65 | -1,48% | 160,00 |
| 14.11.2025 | 17,05 | 17,30 | 16,63 | 16,90 | -2,87% | - |
| 13.11.2025 | 17,53 | 17,60 | 17,28 | 17,40 | 1,16% | - |
| 12.11.2025 | 17,88 | 17,93 | 17,20 | 17,20 | -1,99% | 50,00 |
| 11.11.2025 | 17,60 | 18,03 | 17,40 | 17,55 | 0,86% | - |
| 10.11.2025 | 17,70 | 17,70 | 17,40 | 17,40 | 0,29% | - |
| 07.11.2025 | 17,28 | 17,35 | 17,25 | 17,35 | -0,29% | - |
| 06.11.2025 | 17,60 | 17,83 | 17,23 | 17,40 | -0,29% | - |
| 05.11.2025 | 17,40 | 17,70 | 17,25 | 17,45 | 0,87% | - |
| 04.11.2025 | 17,30 | 17,65 | 17,23 | 17,30 | -4,68% | - |
| 03.11.2025 | 18,13 | 18,30 | 17,98 | 18,15 | 1,40% | - |
| 31.10.2025 | 17,73 | 18,15 | 17,23 | 17,90 | 1,13% | - |
| 30.10.2025 | 17,75 | 17,95 | 17,60 | 17,70 | -2,21% | 240,00 |
| 28.10.2025 | 18,03 | 18,40 | 18,00 | 18,10 | -2,16% | - |
| 27.10.2025 | 18,40 | 18,83 | 18,40 | 18,50 | -1,33% | - |
| 24.10.2025 | 18,78 | 19,03 | 18,20 | 18,75 | -1,96% | - |
| 23.10.2025 | 19,08 | 19,48 | 19,03 | 19,13 | 0,39% | - |
| 22.10.2025 | 19,03 | 19,10 | 18,98 | 19,05 | 0,26% | - |
| 21.10.2025 | 19,40 | 19,63 | 19,00 | 19,00 | -1,81% | - |
| 20.10.2025 | 19,08 | 19,43 | 18,93 | 19,35 | 0,52% | - |
| 17.10.2025 | 18,85 | 19,35 | 18,58 | 19,25 | -0,52% | - |
| 16.10.2025 | 19,33 | 19,73 | 19,30 | 19,35 | -1,78% | - |
| 15.10.2025 | 19,70 | 20,05 | 19,60 | 19,70 | 2,34% | - |
| 14.10.2025 | 19,43 | 19,68 | 19,10 | 19,25 | -2,78% | - |
| 13.10.2025 | 19,53 | 20,03 | 19,43 | 19,80 | -3,41% | - |
| 10.10.2025 | 20,50 | 20,80 | 20,35 | 20,50 | -3,30% | - |
| 09.10.2025 | 21,00 | 21,25 | 20,90 | 21,20 | 1,19% | - |
| 08.10.2025 | 21,10 | 21,10 | 20,95 | 20,95 | -0,48% | - |
| 07.10.2025 | 21,30 | 21,75 | 21,00 | 21,05 | -0,47% | - |
| 06.10.2025 | 21,10 | 21,35 | 21,00 | 21,15 | 1,68% | - |
| 03.10.2025 | 21,60 | 22,00 | 20,80 | 20,80 | -5,02% | - |
| 02.10.2025 | 22,45 | 22,55 | 21,80 | 21,90 | 0,92% | - |
| 01.10.2025 | 21,65 | 22,20 | 21,40 | 21,70 | -0,69% | - |
| 30.09.2025 | 22,10 | 22,50 | 21,80 | 21,85 | 2,58% | - |
| 29.09.2025 | 21,60 | 21,85 | 21,05 | 21,30 | 2,40% | - |
| 26.09.2025 | 22,40 | 23,70 | 20,70 | 20,80 | -7,14% | - |
| 25.09.2025 | 22,55 | 22,65 | 22,05 | 22,40 | 5,16% | - |
| 24.09.2025 | 21,60 | 21,95 | 21,30 | 21,30 | -0,47% | - |
| 23.09.2025 | 21,10 | 21,65 | 21,05 | 21,40 | 0,47% | - |
| 22.09.2025 | 21,60 | 22,05 | 21,30 | 21,30 | -2,74% | - |
| 19.09.2025 | 22,05 | 22,40 | 21,90 | 21,90 | -1,57% | - |
| 18.09.2025 | 22,20 | 22,45 | 21,85 | 22,25 | -2,41% | - |
| 17.09.2025 | 22,45 | 22,95 | 22,20 | 22,80 | 3,40% | 67,00 |
| 16.09.2025 | 21,85 | 22,25 | 21,50 | 22,05 | -0,68% | 30,00 |
| 15.09.2025 | 21,60 | 22,50 | 21,15 | 22,20 | 8,82% | - |
| 12.09.2025 | 20,40 | 20,85 | 20,30 | 20,40 | 0,49% | - |
| 11.09.2025 | 20,13 | 20,85 | 20,10 | 20,30 | -2,87% | 423,00 |
| 10.09.2025 | 20,90 | 20,90 | 20,75 | 20,90 | 1,46% | - |
| 09.09.2025 | 20,60 | 20,75 | 20,60 | 20,60 | 2,87% | - |
| 08.09.2025 | 20,30 | 20,60 | 19,98 | 20,03 | -0,37% | - |
| 05.09.2025 | 20,45 | 20,80 | 19,85 | 20,10 | -2,66% | - |
| 04.09.2025 | 20,70 | 21,20 | 20,20 | 20,65 | 0,24% | - |
| 03.09.2025 | 20,55 | 20,80 | 20,10 | 20,60 | -1,90% | - |
| 02.09.2025 | 20,05 | 21,00 | 19,63 | 21,00 | 5,79% | - |
| 01.09.2025 | 20,35 | 20,35 | 19,85 | 19,85 | 0,25% | 60,00 |
| 29.08.2025 | 20,30 | 20,50 | 19,80 | 19,80 | -0,63% | - |
| 28.08.2025 | 19,35 | 20,75 | 18,45 | 19,93 | 2,71% | - |
| 27.08.2025 | 20,40 | 20,45 | 19,28 | 19,40 | -8,27% | - |
| 26.08.2025 | 20,60 | 21,25 | 20,40 | 21,15 | 2,42% | - |
| 25.08.2025 | 20,70 | 21,00 | 20,55 | 20,65 | 0,73% | 150,00 |
| 22.08.2025 | 20,35 | 20,70 | 20,20 | 20,50 | 1,49% | - |
| 21.08.2025 | 20,08 | 20,30 | 19,88 | 20,20 | 0,25% | 210,00 |
| 20.08.2025 | 20,35 | 20,50 | 19,98 | 20,15 | -1,47% | - |
| 19.08.2025 | 20,70 | 20,85 | 20,35 | 20,45 | -0,73% | - |
| 18.08.2025 | 21,05 | 21,25 | 20,55 | 20,60 | -0,48% | - |
| 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% | - |