23,050€
5,73%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 23,70 | 24,15 | 23,15 | 23,35 | 6,62% | 100,00 |
25.04.2024 | 22,10 | 22,55 | 21,50 | 21,90 | -1,79% | - |
24.04.2024 | 22,95 | 23,60 | 22,20 | 22,30 | -3,88% | - |
23.04.2024 | 23,20 | 24,00 | 23,05 | 23,20 | -0,85% | 1.030,00 |
22.04.2024 | 23,15 | 23,75 | 22,55 | 23,40 | -5,45% | 230,00 |
19.04.2024 | 25,40 | 26,05 | 24,60 | 24,75 | -9,67% | - |
18.04.2024 | 27,70 | 28,55 | 26,95 | 27,40 | 1,86% | - |
17.04.2024 | 27,60 | 27,95 | 26,75 | 26,90 | 0,75% | - |
16.04.2024 | 26,65 | 27,05 | 26,05 | 26,70 | -0,74% | - |
15.04.2024 | 27,85 | 28,30 | 26,75 | 26,90 | -2,54% | - |
12.04.2024 | 28,20 | 28,65 | 27,60 | 27,60 | -3,83% | - |
11.04.2024 | 29,20 | 29,70 | 28,70 | 28,70 | -2,38% | - |
10.04.2024 | 29,70 | 30,00 | 28,85 | 29,40 | 0,34% | 736,00 |
09.04.2024 | 29,25 | 29,65 | 28,45 | 29,30 | 1,74% | - |
08.04.2024 | 28,55 | 29,10 | 28,15 | 28,80 | 4,54% | - |
05.04.2024 | 27,45 | 28,20 | 27,10 | 27,55 | 0,73% | - |
04.04.2024 | 27,65 | 28,30 | 27,30 | 27,35 | -2,15% | - |
03.04.2024 | 28,30 | 28,40 | 27,60 | 27,95 | -2,95% | 8,00 |
02.04.2024 | 29,25 | 29,65 | 28,20 | 28,80 | 3,04% | - |
28.03.2024 | 28,85 | 29,10 | 27,95 | 27,95 | 0,36% | - |
27.03.2024 | 27,85 | 28,15 | 27,15 | 27,85 | -2,79% | 150,00 |
26.03.2024 | 28,90 | 29,20 | 28,10 | 28,65 | 1,78% | 101,00 |
25.03.2024 | 28,05 | 28,45 | 27,85 | 28,15 | -0,35% | - |
22.03.2024 | 28,55 | 28,70 | 28,10 | 28,25 | -2,75% | 5.000,00 |
21.03.2024 | 31,65 | 31,95 | 28,20 | 29,05 | -6,89% | 1.000,00 |
20.03.2024 | 31,60 | 31,85 | 30,45 | 31,20 | 3,31% | 33,00 |
19.03.2024 | 29,95 | 30,95 | 29,55 | 30,20 | -0,98% | - |
18.03.2024 | 32,65 | 33,15 | 30,30 | 30,50 | -12,36% | 400,00 |
15.03.2024 | 34,70 | 35,10 | 34,30 | 34,80 | 2,96% | - |
14.03.2024 | 34,90 | 35,40 | 33,45 | 33,80 | -3,84% | - |
13.03.2024 | 35,80 | 35,85 | 34,90 | 35,15 | -3,70% | 100,00 |
12.03.2024 | 34,00 | 36,75 | 34,00 | 36,50 | 9,61% | - |
11.03.2024 | 33,90 | 34,50 | 33,20 | 33,30 | 0,30% | 114,00 |
08.03.2024 | 34,05 | 34,45 | 33,05 | 33,20 | -0,30% | - |
07.03.2024 | 33,50 | 34,50 | 32,90 | 33,30 | -4,17% | 30,00 |
06.03.2024 | 36,00 | 36,30 | 34,45 | 34,75 | 0,00% | - |
05.03.2024 | 35,60 | 36,00 | 34,45 | 34,75 | 0,29% | - |
04.03.2024 | 37,65 | 38,00 | 34,45 | 34,65 | -13,70% | 200,00 |
01.03.2024 | 42,40 | 43,75 | 40,15 | 40,15 | -5,53% | - |
29.02.2024 | 41,85 | 42,95 | 40,85 | 42,50 | 1,67% | - |
28.02.2024 | 41,65 | 42,20 | 40,45 | 41,80 | -1,88% | 160,00 |
27.02.2024 | 40,85 | 43,00 | 40,50 | 42,60 | 11,66% | 300,00 |
26.02.2024 | 32,85 | 38,60 | 32,65 | 38,15 | 18,66% | 1.000,00 |
23.02.2024 | 32,95 | 33,25 | 31,80 | 32,15 | -0,62% | - |
22.02.2024 | 32,20 | 32,85 | 31,85 | 32,35 | 5,72% | - |
21.02.2024 | 31,25 | 31,25 | 30,20 | 30,60 | 4,08% | - |
20.02.2024 | 29,90 | 30,40 | 29,15 | 29,40 | -1,51% | 200,00 |
19.02.2024 | 29,65 | 29,85 | 29,45 | 29,85 | 1,88% | - |
16.02.2024 | 30,20 | 30,55 | 29,20 | 29,30 | 2,81% | - |
15.02.2024 | 28,75 | 28,95 | 28,05 | 28,50 | 1,42% | - |
14.02.2024 | 28,65 | 29,40 | 27,85 | 28,10 | 0,72% | - |
13.02.2024 | 27,90 | 28,80 | 27,55 | 27,90 | -1,41% | - |
12.02.2024 | 27,40 | 29,20 | 27,40 | 28,30 | -0,70% | - |
09.02.2024 | 27,70 | 28,65 | 27,65 | 28,50 | 0,71% | 100,00 |
08.02.2024 | 28,15 | 28,65 | 27,75 | 28,30 | 0,71% | 230,00 |
07.02.2024 | 28,05 | 28,30 | 27,30 | 28,10 | -2,43% | - |
06.02.2024 | 28,30 | 28,95 | 27,50 | 28,80 | 10,34% | - |
05.02.2024 | 26,50 | 26,70 | 25,95 | 26,10 | -0,57% | - |
02.02.2024 | 26,40 | 27,45 | 26,15 | 26,25 | -2,05% | 24,00 |
01.02.2024 | 25,90 | 27,30 | 25,70 | 26,80 | 4,69% | - |
31.01.2024 | 24,90 | 26,20 | 24,75 | 25,60 | 1,39% | 100,00 |
30.01.2024 | 25,40 | 25,70 | 25,05 | 25,25 | -1,75% | 75,00 |
29.01.2024 | 25,60 | 26,35 | 25,00 | 25,70 | 0,98% | 40,00 |
26.01.2024 | 25,25 | 25,70 | 24,95 | 25,45 | -0,59% | - |
25.01.2024 | 26,20 | 26,50 | 25,30 | 25,60 | -0,39% | - |
24.01.2024 | 25,80 | 27,30 | 25,60 | 25,70 | -1,53% | 50,00 |
23.01.2024 | 26,15 | 27,55 | 25,75 | 26,10 | 4,19% | 100,00 |
22.01.2024 | 24,20 | 25,20 | 24,15 | 25,05 | -3,28% | 522,00 |
19.01.2024 | 25,60 | 26,30 | 25,45 | 25,90 | -2,63% | - |
18.01.2024 | 26,50 | 27,65 | 26,30 | 26,60 | -0,75% | 200,00 |
17.01.2024 | 26,75 | 27,00 | 26,25 | 26,80 | -3,94% | 200,00 |
16.01.2024 | 27,30 | 28,10 | 27,05 | 27,90 | -1,06% | - |
15.01.2024 | 28,10 | 28,30 | 27,90 | 28,20 | -2,42% | 50,00 |
12.01.2024 | 29,55 | 29,70 | 28,90 | 28,90 | -3,99% | - |
11.01.2024 | 30,60 | 30,95 | 29,60 | 30,10 | 2,03% | 100,00 |
10.01.2024 | 29,85 | 29,90 | 28,85 | 29,50 | -2,32% | 140,00 |
09.01.2024 | 30,60 | 31,40 | 29,90 | 30,20 | -2,58% | - |
08.01.2024 | 30,75 | 31,30 | 30,30 | 31,00 | -0,64% | 150,00 |
05.01.2024 | 31,70 | 32,15 | 31,00 | 31,20 | -2,65% | - |
04.01.2024 | 32,60 | 33,25 | 32,05 | 32,05 | -2,14% | - |
03.01.2024 | 32,20 | 32,75 | 31,30 | 32,75 | 3,64% | - |
02.01.2024 | 32,20 | 33,05 | 31,30 | 31,60 | -7,20% | - |
29.12.2023 | 33,90 | 34,40 | 33,60 | 34,05 | 2,41% | - |
28.12.2023 | 33,70 | 34,00 | 32,95 | 33,25 | 3,26% | - |
27.12.2023 | 31,40 | 32,80 | 31,40 | 32,20 | 6,98% | 172,00 |
22.12.2023 | 29,90 | 30,55 | 29,40 | 30,10 | -0,33% | 1.530,00 |
21.12.2023 | 30,25 | 30,90 | 29,85 | 30,20 | -0,49% | - |
20.12.2023 | 31,85 | 32,15 | 30,30 | 30,35 | -5,60% | - |
19.12.2023 | 31,75 | 32,15 | 31,30 | 32,15 | 2,72% | - |
18.12.2023 | 31,65 | 32,60 | 30,95 | 31,30 | -3,40% | - |
15.12.2023 | 32,20 | 33,45 | 31,90 | 32,40 | 0,31% | 50,00 |
14.12.2023 | 32,15 | 32,80 | 31,90 | 32,30 | 1,57% | - |
13.12.2023 | 32,20 | 32,90 | 31,50 | 31,80 | -0,78% | - |
12.12.2023 | 33,10 | 33,70 | 31,70 | 32,05 | -2,29% | - |
11.12.2023 | 32,55 | 33,45 | 32,45 | 32,80 | 1,23% | - |
08.12.2023 | 32,20 | 32,90 | 31,95 | 32,40 | -1,22% | - |
07.12.2023 | 33,10 | 34,00 | 32,65 | 32,80 | -1,80% | - |
06.12.2023 | 33,60 | 34,05 | 33,10 | 33,40 | 1,21% | - |
05.12.2023 | 33,00 | 33,55 | 32,50 | 33,00 | -0,15% | - |
04.12.2023 | 33,30 | 33,85 | 32,70 | 33,05 | -0,90% | 53,00 |