23,250€
-3,53%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.06.2025 | 23,95 | 24,25 | 22,90 | 23,20 | -3,13% | - |
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% | - |
25.03.2025 | 23,85 | 24,55 | 23,55 | 24,15 | -0,41% | - |
24.03.2025 | 24,55 | 25,25 | 24,15 | 24,25 | -0,82% | - |
21.03.2025 | 24,30 | 24,60 | 23,75 | 24,45 | -0,81% | - |
20.03.2025 | 25,10 | 25,65 | 24,65 | 24,65 | -2,38% | - |
19.03.2025 | 25,60 | 26,10 | 25,05 | 25,25 | 0,00% | - |
18.03.2025 | 26,30 | 26,70 | 24,95 | 25,25 | 0,00% | - |
17.03.2025 | 25,05 | 25,60 | 23,65 | 25,25 | -0,20% | - |
14.03.2025 | 26,30 | 27,30 | 24,45 | 25,30 | -5,07% | 643,00 |
13.03.2025 | 26,15 | 27,05 | 26,00 | 26,65 | -2,74% | - |
12.03.2025 | 26,50 | 27,45 | 26,05 | 27,40 | 1,48% | - |
11.03.2025 | 26,90 | 27,20 | 26,20 | 27,00 | 6,51% | - |
10.03.2025 | 26,00 | 26,65 | 25,00 | 25,35 | -5,41% | 178,00 |
07.03.2025 | 26,25 | 27,20 | 25,80 | 26,80 | 4,89% | - |
06.03.2025 | 26,00 | 26,75 | 25,35 | 25,55 | -3,58% | - |
05.03.2025 | 26,45 | 26,80 | 26,05 | 26,50 | 1,53% | - |
04.03.2025 | 26,55 | 26,80 | 25,60 | 26,10 | 0,00% | - |
03.03.2025 | 27,60 | 28,10 | 25,80 | 26,10 | -11,82% | 461,00 |
28.02.2025 | 28,95 | 29,90 | 28,35 | 29,60 | -3,58% | - |
27.02.2025 | 31,75 | 31,80 | 30,40 | 30,70 | -2,23% | - |
26.02.2025 | 32,15 | 32,30 | 30,40 | 31,40 | 10,56% | 20,00 |
25.02.2025 | 29,20 | 29,50 | 27,60 | 28,40 | 12,70% | 255,00 |
24.02.2025 | 26,30 | 26,45 | 24,90 | 25,20 | -4,18% | - |
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% | - |