22,350€
3,00%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 22,45 | 22,50 | 22,45 | 22,45 | 3,46% | - |
| 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% | - |
| 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% | - |