15,950€
-3,04%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 16,35 | 17,08 | 15,68 | 15,95 | -3,04% | - |
| 14.05.2026 | 16,95 | 16,95 | 16,38 | 16,45 | -3,66% | - |
| 13.05.2026 | 16,03 | 17,18 | 15,88 | 17,08 | 6,89% | 800,00 |
| 12.05.2026 | 15,95 | 16,05 | 15,78 | 15,98 | -0,31% | - |
| 11.05.2026 | 15,63 | 16,25 | 15,63 | 16,03 | 4,91% | - |
| 08.05.2026 | 15,08 | 15,30 | 15,03 | 15,28 | 1,66% | - |
| 07.05.2026 | 15,08 | 15,35 | 15,03 | 15,03 | -0,17% | 5.848,00 |
| 06.05.2026 | 14,78 | 15,13 | 14,63 | 15,05 | -0,99% | - |
| 05.05.2026 | 15,18 | 15,35 | 15,05 | 15,20 | -0,82% | 588,00 |
| 04.05.2026 | 15,28 | 15,50 | 15,15 | 15,33 | 0,99% | - |
| 30.04.2026 | 14,78 | 15,23 | 14,73 | 15,18 | -0,33% | - |
| 29.04.2026 | 15,08 | 15,35 | 14,85 | 15,23 | 0,16% | - |
| 28.04.2026 | 14,70 | 15,20 | 14,63 | 15,20 | -0,82% | - |
| 27.04.2026 | 15,33 | 15,38 | 14,98 | 15,33 | -0,97% | - |
| 24.04.2026 | 15,30 | 15,48 | 15,20 | 15,48 | -2,52% | - |
| 23.04.2026 | 16,15 | 16,15 | 15,83 | 15,88 | -0,47% | - |
| 22.04.2026 | 15,88 | 16,18 | 15,85 | 15,95 | 0,95% | 800,00 |
| 21.04.2026 | 15,73 | 15,88 | 15,63 | 15,80 | -0,63% | - |
| 20.04.2026 | 15,73 | 16,00 | 15,73 | 15,90 | 2,25% | - |
| 17.04.2026 | 15,30 | 15,78 | 15,28 | 15,55 | -1,27% | 2.700,00 |
| 16.04.2026 | 15,48 | 15,83 | 15,45 | 15,75 | 2,27% | 60,00 |
| 15.04.2026 | 15,55 | 15,58 | 15,38 | 15,40 | -3,14% | - |
| 14.04.2026 | 15,60 | 15,90 | 15,58 | 15,90 | -0,47% | - |
| 13.04.2026 | 16,18 | 16,33 | 15,90 | 15,98 | -1,99% | 20.500,00 |
| 10.04.2026 | 16,35 | 16,70 | 16,10 | 16,30 | 4,49% | - |
| 09.04.2026 | 15,95 | 15,98 | 15,43 | 15,60 | -2,35% | - |
| 08.04.2026 | 16,00 | 16,10 | 15,83 | 15,98 | 0,63% | - |
| 07.04.2026 | 16,03 | 16,03 | 15,70 | 15,88 | -0,78% | - |
| 02.04.2026 | 15,65 | 16,10 | 15,65 | 16,00 | 0,79% | - |
| 01.04.2026 | 15,48 | 16,38 | 15,48 | 15,88 | 3,08% | 44.125,00 |
| 31.03.2026 | 15,18 | 15,48 | 14,80 | 15,40 | 0,49% | - |
| 30.03.2026 | 15,23 | 15,40 | 15,13 | 15,33 | 0,66% | - |
| 27.03.2026 | 15,55 | 15,78 | 15,15 | 15,23 | 0,00% | - |
| 26.03.2026 | 15,33 | 15,38 | 15,08 | 15,23 | -1,77% | - |
| 25.03.2026 | 15,33 | 15,68 | 15,33 | 15,50 | 0,98% | - |
| 24.03.2026 | 14,73 | 15,65 | 14,70 | 15,35 | 4,07% | - |
| 23.03.2026 | 14,28 | 14,78 | 14,20 | 14,75 | 1,20% | - |
| 20.03.2026 | 14,78 | 14,88 | 14,50 | 14,58 | -0,51% | 66.000,00 |
| 19.03.2026 | 14,78 | 14,88 | 14,43 | 14,65 | -1,51% | - |
| 18.03.2026 | 14,98 | 15,03 | 14,73 | 14,88 | -4,95% | 14.300,00 |
| 17.03.2026 | 15,83 | 15,90 | 15,58 | 15,65 | -1,26% | - |
| 16.03.2026 | 15,53 | 16,13 | 15,40 | 15,85 | 4,11% | - |
| 13.03.2026 | 15,20 | 15,30 | 14,90 | 15,23 | -2,09% | - |
| 12.03.2026 | 15,40 | 16,05 | 15,10 | 15,55 | -0,96% | - |
| 11.03.2026 | 15,35 | 16,08 | 15,23 | 15,70 | 2,28% | - |
| 10.03.2026 | 15,13 | 15,48 | 14,88 | 15,35 | 0,66% | 17.100,00 |
| 09.03.2026 | 15,13 | 15,50 | 15,08 | 15,25 | 3,04% | - |
| 06.03.2026 | 14,75 | 14,90 | 14,58 | 14,80 | 1,72% | - |
| 05.03.2026 | 14,40 | 14,78 | 14,40 | 14,55 | -1,69% | - |
| 04.03.2026 | 14,28 | 14,98 | 14,28 | 14,80 | 0,85% | - |
| 03.03.2026 | 14,48 | 14,80 | 14,38 | 14,68 | -2,33% | - |
| 02.03.2026 | 14,78 | 15,05 | 14,68 | 15,03 | 1,01% | 14.400,00 |
| 27.02.2026 | 14,98 | 15,08 | 14,80 | 14,88 | -1,49% | - |
| 26.02.2026 | 14,98 | 15,20 | 14,80 | 15,10 | -3,36% | - |
| 25.02.2026 | 15,53 | 15,65 | 15,40 | 15,63 | -1,57% | - |
| 24.02.2026 | 15,58 | 15,88 | 15,43 | 15,88 | 1,28% | 4.300,00 |
| 23.02.2026 | 15,73 | 16,18 | 15,60 | 15,68 | 1,13% | - |
| 20.02.2026 | 15,45 | 15,50 | 15,18 | 15,50 | -0,16% | - |
| 19.02.2026 | 15,58 | 15,70 | 15,43 | 15,53 | -0,16% | - |
| 18.02.2026 | 15,58 | 15,68 | 15,45 | 15,55 | 0,00% | - |
| 17.02.2026 | 15,45 | 15,73 | 15,40 | 15,55 | 0,16% | - |
| 16.02.2026 | 15,53 | 15,68 | 15,48 | 15,53 | 0,32% | 2.475,00 |
| 13.02.2026 | 15,73 | 15,78 | 15,25 | 15,48 | -1,75% | - |
| 12.02.2026 | 16,15 | 16,23 | 15,65 | 15,75 | -2,78% | - |
| 11.02.2026 | 15,93 | 16,28 | 15,90 | 16,20 | 1,89% | - |
| 10.02.2026 | 15,58 | 16,00 | 15,50 | 15,90 | 3,25% | - |
| 09.02.2026 | 15,50 | 15,60 | 15,18 | 15,40 | -3,45% | - |
| 06.02.2026 | 15,58 | 16,13 | 15,40 | 15,95 | 5,98% | 525,00 |
| 05.02.2026 | 14,90 | 15,33 | 14,85 | 15,05 | 2,56% | - |
| 04.02.2026 | 14,80 | 14,80 | 14,43 | 14,68 | 2,62% | - |
| 03.02.2026 | 14,18 | 14,38 | 14,05 | 14,30 | 1,78% | 192,00 |
| 02.02.2026 | 13,80 | 14,18 | 13,78 | 14,05 | 0,00% | - |
| 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% | - |