10,450€
-1,42%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 10,38 | 10,45 | 10,38 | 10,45 | -1,65% | - |
| 20.10.2026 | 10,33 | 10,73 | 10,01 | 10,63 | 5,72% | - |
| 19.10.2026 | 10,13 | 10,18 | 10,02 | 10,05 | -0,50% | - |
| 16.10.2026 | 10,23 | 10,28 | 10,08 | 10,10 | -1,22% | 19.600,00 |
| 15.10.2026 | 10,00 | 10,35 | 9,97 | 10,23 | 0,99% | - |
| 14.10.2026 | 10,33 | 10,45 | 10,03 | 10,13 | -3,57% | - |
| 13.10.2026 | 10,23 | 10,53 | 10,20 | 10,50 | 2,69% | - |
| 12.10.2026 | 10,23 | 10,23 | 10,02 | 10,23 | -0,97% | - |
| 09.10.2026 | 10,13 | 10,55 | 9,99 | 10,33 | 6,44% | - |
| 08.10.2026 | 9,80 | 9,84 | 9,62 | 9,70 | -1,12% | - |
| 07.10.2026 | 9,85 | 10,01 | 9,80 | 9,81 | 1,55% | - |
| 06.10.2026 | 9,71 | 9,74 | 9,56 | 9,66 | -0,21% | - |
| 05.10.2026 | 9,59 | 9,74 | 9,57 | 9,68 | 1,79% | - |
| 02.10.2026 | 9,75 | 9,75 | 9,43 | 9,51 | -4,23% | - |
| 01.10.2026 | 10,18 | 10,18 | 9,91 | 9,93 | -0,50% | - |
| 30.09.2026 | 10,02 | 10,28 | 9,98 | 9,98 | 0,91% | - |
| 29.09.2026 | 10,00 | 10,13 | 9,78 | 9,89 | -4,21% | - |
| 28.09.2026 | 10,23 | 10,43 | 10,18 | 10,33 | 2,23% | - |
| 25.09.2026 | 10,15 | 10,18 | 9,90 | 10,10 | -2,42% | - |
| 24.09.2026 | 10,23 | 10,73 | 10,23 | 10,35 | 0,73% | - |
| 23.09.2026 | 10,25 | 10,40 | 10,20 | 10,28 | 0,98% | - |
| 22.09.2026 | 10,08 | 10,38 | 10,02 | 10,18 | 1,50% | 2.100,00 |
| 21.09.2026 | 10,20 | 10,25 | 9,96 | 10,03 | -5,20% | 500,00 |
| 18.09.2026 | 10,40 | 10,73 | 10,40 | 10,58 | 1,44% | - |
| 17.09.2026 | 10,23 | 10,50 | 10,13 | 10,43 | -0,48% | 2.400,00 |
| 16.09.2026 | 10,40 | 10,68 | 10,28 | 10,48 | 2,95% | 2.300,00 |
| 15.09.2026 | 10,38 | 10,38 | 10,00 | 10,18 | -3,55% | 35.793,00 |
| 14.09.2026 | 10,38 | 10,88 | 10,38 | 10,55 | 3,69% | - |
| 11.09.2026 | 10,18 | 10,35 | 10,13 | 10,18 | 1,95% | - |
| 10.09.2026 | 10,28 | 10,30 | 9,98 | 9,98 | -2,40% | - |
| 09.09.2026 | 10,43 | 10,55 | 10,13 | 10,23 | -4,66% | - |
| 08.09.2026 | 10,83 | 10,95 | 10,63 | 10,73 | -0,69% | - |
| 07.09.2026 | 10,93 | 11,00 | 10,80 | 10,80 | 1,17% | - |
| 04.09.2026 | 10,53 | 10,78 | 10,48 | 10,68 | 2,89% | - |
| 03.09.2026 | 10,25 | 10,43 | 10,13 | 10,38 | 0,00% | 10.080,00 |
| 02.09.2026 | 10,13 | 10,38 | 9,94 | 10,38 | 0,97% | - |
| 01.09.2026 | 10,48 | 10,48 | 10,23 | 10,28 | -1,20% | - |
| 31.08.2026 | 10,58 | 10,60 | 10,40 | 10,40 | -1,65% | - |
| 28.08.2026 | 10,48 | 10,68 | 10,43 | 10,58 | 1,20% | - |
| 27.08.2026 | 10,53 | 10,65 | 10,40 | 10,45 | 0,24% | - |
| 26.08.2026 | 10,53 | 10,70 | 10,13 | 10,43 | -0,95% | - |
| 25.08.2026 | 10,68 | 10,70 | 10,33 | 10,53 | -1,86% | - |
| 24.08.2026 | 10,98 | 11,05 | 10,68 | 10,73 | -4,03% | - |
| 21.08.2026 | 11,08 | 11,28 | 11,08 | 11,18 | 0,90% | - |
| 20.08.2026 | 11,03 | 11,25 | 10,83 | 11,08 | 1,84% | - |
| 19.08.2026 | 10,63 | 10,98 | 10,48 | 10,88 | 3,82% | - |
| 18.08.2026 | 10,58 | 10,65 | 10,48 | 10,48 | -2,33% | - |
| 17.08.2026 | 10,63 | 10,80 | 10,63 | 10,73 | 0,94% | - |
| 14.08.2026 | 10,65 | 10,68 | 10,43 | 10,63 | -0,23% | - |
| 13.08.2026 | 10,78 | 10,83 | 10,58 | 10,65 | -1,39% | - |
| 12.08.2026 | 10,93 | 10,98 | 10,80 | 10,80 | -1,37% | - |
| 11.08.2026 | 10,93 | 11,00 | 10,73 | 10,95 | -1,57% | - |
| 10.08.2026 | 11,15 | 11,20 | 11,00 | 11,13 | -0,67% | - |
| 07.08.2026 | 11,03 | 11,28 | 10,98 | 11,20 | 1,59% | - |
| 06.08.2026 | 10,98 | 11,03 | 10,80 | 11,03 | -0,68% | - |
| 05.08.2026 | 11,18 | 11,23 | 11,05 | 11,10 | -0,45% | - |
| 04.08.2026 | 11,10 | 11,20 | 11,00 | 11,15 | -2,19% | - |
| 03.08.2026 | 11,65 | 11,68 | 11,18 | 11,40 | -3,59% | - |
| 31.07.2026 | 11,73 | 11,85 | 11,60 | 11,83 | 1,07% | - |
| 30.07.2026 | 12,08 | 12,10 | 11,50 | 11,70 | -3,11% | - |
| 29.07.2026 | 12,00 | 12,33 | 12,00 | 12,08 | 4,55% | - |
| 28.07.2026 | 10,95 | 11,83 | 10,93 | 11,55 | 4,05% | - |
| 27.07.2026 | 10,78 | 11,13 | 10,73 | 11,10 | 4,23% | - |
| 24.07.2026 | 10,68 | 10,83 | 10,58 | 10,65 | -2,07% | - |
| 23.07.2026 | 10,90 | 11,28 | 10,70 | 10,88 | 2,35% | - |
| 22.07.2026 | 10,68 | 10,85 | 10,60 | 10,63 | -0,70% | - |
| 21.07.2026 | 11,03 | 11,03 | 10,70 | 10,70 | -1,15% | - |
| 20.07.2026 | 10,98 | 11,10 | 10,70 | 10,83 | 0,00% | - |
| 17.07.2026 | 10,83 | 11,13 | 10,68 | 10,83 | -3,35% | 9.900,00 |
| 16.07.2026 | 11,23 | 11,50 | 11,13 | 11,20 | 0,90% | - |
| 15.07.2026 | 10,98 | 11,33 | 10,88 | 11,10 | 2,30% | - |
| 14.07.2026 | 10,83 | 11,00 | 10,78 | 10,85 | 1,17% | - |
| 13.07.2026 | 10,48 | 10,83 | 10,45 | 10,73 | 0,94% | - |
| 10.07.2026 | 10,63 | 10,78 | 10,53 | 10,63 | 2,16% | - |
| 09.07.2026 | 10,55 | 10,60 | 10,23 | 10,40 | -2,35% | - |
| 08.07.2026 | 10,70 | 11,05 | 10,58 | 10,65 | 0,71% | - |
| 07.07.2026 | 10,43 | 10,83 | 10,38 | 10,58 | 0,71% | - |
| 06.07.2026 | 10,30 | 10,50 | 10,05 | 10,50 | -1,18% | - |
| 03.07.2026 | 10,60 | 10,70 | 10,53 | 10,63 | 1,92% | - |
| 02.07.2026 | 10,55 | 10,83 | 10,38 | 10,43 | -3,02% | - |
| 01.07.2026 | 10,33 | 10,83 | 10,28 | 10,75 | 4,62% | - |
| 30.06.2026 | 10,38 | 10,48 | 10,20 | 10,28 | -1,20% | - |
| 29.06.2026 | 10,48 | 10,53 | 9,98 | 10,40 | -1,65% | - |
| 26.06.2026 | 10,38 | 10,60 | 10,28 | 10,58 | 1,68% | - |
| 25.06.2026 | 10,85 | 10,85 | 10,38 | 10,40 | -4,81% | - |
| 24.06.2026 | 11,03 | 11,30 | 10,90 | 10,93 | -1,35% | - |
| 23.06.2026 | 10,85 | 11,23 | 10,70 | 11,08 | -1,34% | - |
| 22.06.2026 | 11,25 | 11,45 | 11,00 | 11,23 | -3,02% | 14,00 |
| 19.06.2026 | 11,50 | 11,58 | 11,50 | 11,58 | 0,65% | - |
| 18.06.2026 | 11,73 | 11,75 | 11,48 | 11,50 | -2,75% | - |
| 17.06.2026 | 11,95 | 11,98 | 11,53 | 11,83 | -2,27% | 10.027,00 |
| 16.06.2026 | 12,40 | 12,40 | 12,08 | 12,10 | -2,62% | 2.500,00 |
| 15.06.2026 | 12,55 | 12,58 | 12,33 | 12,43 | 0,40% | 30.800,00 |
| 12.06.2026 | 12,53 | 12,63 | 12,28 | 12,38 | 3,77% | - |
| 11.06.2026 | 11,78 | 11,98 | 11,60 | 11,93 | 0,42% | - |
| 10.06.2026 | 11,95 | 12,20 | 11,85 | 11,88 | -2,86% | 32.800,00 |
| 09.06.2026 | 12,55 | 12,58 | 12,08 | 12,23 | -2,98% | 2.000,00 |
| 08.06.2026 | 12,30 | 12,80 | 12,30 | 12,60 | 2,86% | 4.500,00 |
| 05.06.2026 | 12,53 | 12,63 | 12,20 | 12,25 | -2,58% | - |
| 04.06.2026 | 12,63 | 12,73 | 12,55 | 12,58 | -2,71% | - |