22,600€
0,89%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 22,55 | 22,80 | 22,30 | 22,80 | 3,87% | 237,00 |
| 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% | - |
| 10.12.2024 | 22,20 | 22,45 | 21,65 | 21,70 | -4,82% | - |
| 09.12.2024 | 21,10 | 23,95 | 21,10 | 22,80 | 7,80% | - |
| 06.12.2024 | 21,35 | 21,80 | 20,75 | 21,15 | -0,70% | - |
| 05.12.2024 | 20,95 | 21,65 | 20,90 | 21,30 | 0,00% | - |
| 04.12.2024 | 21,55 | 21,90 | 21,10 | 21,30 | -1,39% | - |
| 03.12.2024 | 21,35 | 21,80 | 21,15 | 21,60 | -0,46% | - |
| 02.12.2024 | 21,50 | 22,25 | 21,40 | 21,70 | -2,69% | - |
| 29.11.2024 | 21,95 | 22,90 | 21,70 | 22,30 | 3,96% | - |
| 28.11.2024 | 21,30 | 21,50 | 21,25 | 21,45 | -2,72% | 500,00 |
| 27.11.2024 | 21,55 | 22,30 | 21,20 | 22,05 | 5,50% | - |
| 26.11.2024 | 21,25 | 21,80 | 20,80 | 20,90 | -2,34% | - |
| 25.11.2024 | 21,40 | 22,40 | 21,00 | 21,40 | 0,00% | - |
| 22.11.2024 | 21,10 | 21,70 | 20,90 | 21,40 | -0,93% | - |
| 21.11.2024 | 21,80 | 22,45 | 21,20 | 21,60 | 0,00% | - |
| 20.11.2024 | 21,80 | 22,05 | 21,40 | 21,60 | -1,37% | - |
| 19.11.2024 | 22,15 | 22,45 | 21,50 | 21,90 | 0,92% | - |
| 18.11.2024 | 21,55 | 21,90 | 20,55 | 21,70 | 0,46% | - |
| 15.11.2024 | 21,35 | 21,80 | 21,00 | 21,60 | 2,13% | - |
| 14.11.2024 | 20,90 | 21,25 | 20,70 | 21,15 | 0,00% | - |
| 13.11.2024 | 21,35 | 21,95 | 20,90 | 21,15 | -0,70% | 43,00 |
| 12.11.2024 | 22,15 | 22,35 | 21,25 | 21,30 | -6,78% | - |
| 11.11.2024 | 23,10 | 23,25 | 22,50 | 22,85 | 3,63% | - |
| 08.11.2024 | 23,10 | 23,25 | 21,90 | 22,05 | -6,96% | - |
| 07.11.2024 | 23,40 | 23,95 | 23,00 | 23,70 | 2,82% | - |
| 06.11.2024 | 23,00 | 23,55 | 21,90 | 23,05 | -1,50% | 211,00 |
| 05.11.2024 | 23,25 | 23,55 | 22,90 | 23,40 | 3,31% | - |
| 04.11.2024 | 23,45 | 23,65 | 22,50 | 22,65 | -1,95% | 50,00 |
| 01.11.2024 | 22,85 | 23,65 | 22,75 | 23,10 | 0,22% | 400,00 |
| 31.10.2024 | 25,70 | 26,90 | 22,85 | 23,05 | -13,18% | - |
| 30.10.2024 | 25,80 | 27,05 | 25,15 | 26,55 | 0,76% | - |
| 29.10.2024 | 26,60 | 27,60 | 25,95 | 26,35 | -2,23% | - |
| 28.10.2024 | 26,85 | 27,25 | 26,35 | 26,95 | 0,94% | - |
| 25.10.2024 | 26,55 | 27,20 | 26,15 | 26,70 | 5,53% | 50,00 |
| 24.10.2024 | 25,40 | 25,65 | 25,00 | 25,30 | 0,80% | - |
| 23.10.2024 | 25,80 | 26,05 | 24,95 | 25,10 | 3,93% | - |
| 22.10.2024 | 24,20 | 24,95 | 23,75 | 24,15 | 3,43% | 41,00 |
| 21.10.2024 | 22,80 | 23,75 | 22,60 | 23,35 | 0,43% | - |
| 18.10.2024 | 23,35 | 23,75 | 22,85 | 23,25 | 6,16% | 425,00 |
| 17.10.2024 | 22,90 | 22,90 | 21,80 | 21,90 | -5,19% | - |
| 16.10.2024 | 23,40 | 23,60 | 22,65 | 23,10 | -0,22% | - |
| 15.10.2024 | 23,90 | 24,05 | 22,90 | 23,15 | -5,12% | - |
| 14.10.2024 | 25,40 | 25,45 | 24,25 | 24,40 | -1,21% | - |
| 11.10.2024 | 24,60 | 25,05 | 23,70 | 24,70 | 0,61% | - |
| 10.10.2024 | 25,60 | 25,80 | 24,20 | 24,55 | -3,73% | 130,00 |
| 09.10.2024 | 25,20 | 26,05 | 24,05 | 25,50 | -0,20% | 210,00 |
| 08.10.2024 | 25,30 | 25,90 | 23,90 | 25,55 | -8,09% | 45,00 |
| 07.10.2024 | 28,45 | 28,70 | 26,90 | 27,80 | 4,32% | - |
| 04.10.2024 | 27,45 | 27,90 | 26,00 | 26,65 | 1,91% | - |
| 03.10.2024 | 27,45 | 27,60 | 25,65 | 26,15 | -3,51% | 262,00 |
| 02.10.2024 | 27,80 | 28,80 | 25,85 | 27,10 | 4,84% | 70,00 |
| 01.10.2024 | 23,50 | 26,00 | 23,40 | 25,85 | 12,15% | 300,00 |
| 30.09.2024 | 25,15 | 25,40 | 22,75 | 23,05 | -0,22% | 810,00 |
| 27.09.2024 | 22,70 | 23,95 | 22,30 | 23,10 | 1,76% | - |
| 26.09.2024 | 22,45 | 23,85 | 22,15 | 22,70 | 6,07% | 310,00 |
| 25.09.2024 | 21,20 | 21,70 | 20,90 | 21,40 | -3,39% | 25,00 |
| 24.09.2024 | 21,25 | 22,15 | 21,00 | 22,15 | 11,17% | - |
| 23.09.2024 | 19,48 | 20,30 | 19,25 | 19,93 | 3,24% | - |
| 20.09.2024 | 19,65 | 19,75 | 19,03 | 19,30 | 1,05% | - |
| 19.09.2024 | 19,00 | 19,35 | 18,80 | 19,10 | 2,14% | - |
| 18.09.2024 | 19,18 | 19,35 | 18,60 | 18,70 | -2,86% | - |
| 17.09.2024 | 18,03 | 19,25 | 17,90 | 19,25 | 12,41% | - |
| 16.09.2024 | 17,08 | 17,23 | 16,90 | 17,13 | -0,72% | - |
| 13.09.2024 | 17,20 | 17,38 | 16,93 | 17,25 | 1,17% | 420,00 |
| 12.09.2024 | 17,48 | 17,53 | 16,90 | 17,05 | -4,08% | - |
| 11.09.2024 | 17,45 | 17,88 | 17,43 | 17,78 | 0,00% | - |
| 10.09.2024 | 17,93 | 18,18 | 17,55 | 17,78 | 3,95% | 400,00 |
| 09.09.2024 | 16,58 | 17,23 | 16,40 | 17,10 | 3,64% | - |
| 06.09.2024 | 16,95 | 17,20 | 16,45 | 16,50 | -2,94% | - |
| 05.09.2024 | 16,75 | 17,25 | 16,75 | 17,00 | 0,29% | - |
| 04.09.2024 | 17,08 | 17,43 | 16,80 | 16,95 | -1,60% | - |
| 03.09.2024 | 17,30 | 17,40 | 16,80 | 17,23 | -1,57% | - |
| 02.09.2024 | 17,48 | 17,63 | 17,35 | 17,50 | -0,57% | - |
| 30.08.2024 | 18,78 | 18,83 | 17,50 | 17,60 | 2,33% | - |
| 29.08.2024 | 17,15 | 17,78 | 16,60 | 17,20 | 7,50% | - |
| 28.08.2024 | 18,80 | 19,38 | 15,68 | 16,00 | -15,57% | 1.000,00 |
| 27.08.2024 | 19,05 | 19,40 | 18,65 | 18,95 | 2,16% | - |
| 26.08.2024 | 18,75 | 19,10 | 18,30 | 18,55 | -2,37% | - |
| 23.08.2024 | 19,10 | 19,55 | 18,90 | 19,00 | -1,30% | - |
| 22.08.2024 | 18,60 | 19,35 | 18,43 | 19,25 | 1,72% | - |
| 21.08.2024 | 18,68 | 19,00 | 18,00 | 18,93 | 3,70% | 1.700,00 |
| 20.08.2024 | 18,95 | 19,13 | 18,25 | 18,25 | -5,93% | - |
| 19.08.2024 | 18,68 | 19,50 | 18,63 | 19,40 | 4,30% | 500,00 |
| 16.08.2024 | 17,80 | 18,85 | 17,65 | 18,60 | 6,29% | - |
| 15.08.2024 | 17,15 | 17,70 | 17,08 | 17,50 | 2,49% | 75,00 |
| 14.08.2024 | 17,35 | 17,80 | 16,98 | 17,08 | -3,12% | - |
| 13.08.2024 | 17,70 | 18,13 | 17,43 | 17,63 | -1,26% | - |
| 12.08.2024 | 18,08 | 18,40 | 17,75 | 17,85 | -1,92% | - |
| 09.08.2024 | 18,30 | 18,63 | 18,13 | 18,20 | 0,55% | 20,00 |
| 08.08.2024 | 17,40 | 18,15 | 17,28 | 18,10 | 2,70% | - |
| 07.08.2024 | 17,88 | 17,88 | 17,35 | 17,63 | 1,59% | - |
| 06.08.2024 | 17,33 | 17,63 | 17,00 | 17,35 | 0,87% | - |
| 05.08.2024 | 16,88 | 17,53 | 16,10 | 17,20 | -2,27% | - |
| 02.08.2024 | 17,55 | 18,00 | 17,23 | 17,60 | -1,95% | 100,00 |