23,600€
-1,26%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 23,75 | 24,20 | 23,55 | 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% | - |
| 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% | - |