14,050€
-2,43%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 14,33 | 14,33 | 13,98 | 14,05 | -2,60% | - |
| 29.01.2026 | 14,30 | 14,55 | 14,25 | 14,43 | 0,35% | 173.700,00 |
| 28.01.2026 | 14,58 | 15,00 | 14,38 | 14,38 | 4,17% | 28.100,00 |
| 27.01.2026 | 14,28 | 14,30 | 13,80 | 13,80 | -3,33% | - |
| 26.01.2026 | 14,15 | 14,40 | 14,10 | 14,28 | 1,60% | - |
| 23.01.2026 | 14,33 | 14,50 | 14,05 | 14,05 | -1,06% | - |
| 22.01.2026 | 14,33 | 14,73 | 14,20 | 14,20 | 3,27% | 5.838,00 |
| 21.01.2026 | 13,55 | 13,83 | 13,55 | 13,75 | 2,42% | - |
| 20.01.2026 | 13,75 | 13,75 | 13,43 | 13,43 | -2,72% | 3.562,00 |
| 19.01.2026 | 13,78 | 13,83 | 13,70 | 13,80 | -1,08% | - |
| 16.01.2026 | 14,08 | 14,08 | 13,70 | 13,95 | -1,41% | 6.213,00 |
| 15.01.2026 | 14,10 | 14,33 | 14,08 | 14,15 | 1,80% | - |
| 14.01.2026 | 14,13 | 14,20 | 13,83 | 13,90 | -2,63% | - |
| 13.01.2026 | 14,38 | 14,50 | 14,15 | 14,28 | -2,39% | - |
| 12.01.2026 | 14,20 | 14,70 | 14,18 | 14,63 | 2,63% | - |
| 09.01.2026 | 14,40 | 14,45 | 13,98 | 14,25 | -1,55% | - |
| 08.01.2026 | 14,43 | 14,58 | 14,33 | 14,48 | 0,17% | 110,00 |
| 07.01.2026 | 14,68 | 14,85 | 14,38 | 14,45 | -0,34% | - |
| 06.01.2026 | 14,93 | 15,15 | 14,50 | 14,50 | -1,69% | - |
| 05.01.2026 | 14,73 | 14,88 | 14,43 | 14,75 | 0,34% | 48,00 |
| 02.01.2026 | 14,93 | 14,95 | 14,60 | 14,70 | 3,89% | 140.000,00 |
| 30.12.2025 | 14,40 | 14,73 | 14,15 | 14,15 | -0,35% | - |
| 29.12.2025 | 14,50 | 14,70 | 14,20 | 14,20 | -0,53% | - |
| 23.12.2025 | 14,23 | 14,45 | 14,23 | 14,28 | -0,87% | - |
| 22.12.2025 | 14,48 | 14,63 | 14,38 | 14,40 | 0,52% | - |
| 19.12.2025 | 14,33 | 14,35 | 14,25 | 14,33 | 3,43% | - |
| 18.12.2025 | 13,68 | 13,98 | 13,68 | 13,85 | -2,29% | - |
| 17.12.2025 | 14,03 | 14,18 | 14,03 | 14,18 | 0,53% | - |
| 16.12.2025 | 14,10 | 14,15 | 13,93 | 14,10 | -1,91% | - |
| 15.12.2025 | 14,48 | 14,48 | 14,38 | 14,38 | -2,21% | - |
| 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% | - |