10,575€
0,71%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 10,58 | 10,60 | 10,50 | 10,50 | -0,71% | - |
| 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% | - |
| 03.06.2026 | 13,03 | 13,10 | 12,80 | 12,93 | -2,45% | - |
| 02.06.2026 | 13,00 | 13,53 | 13,00 | 13,25 | 6,00% | 73.140,00 |
| 01.06.2026 | 12,78 | 12,93 | 12,50 | 12,50 | -2,91% | - |
| 29.05.2026 | 12,75 | 13,13 | 12,73 | 12,88 | -3,56% | 48.000,00 |
| 28.05.2026 | 13,20 | 13,50 | 12,83 | 13,35 | -1,66% | - |
| 27.05.2026 | 13,55 | 13,63 | 13,13 | 13,58 | -0,73% | - |
| 26.05.2026 | 13,50 | 13,83 | 13,50 | 13,68 | 0,00% | - |
| 25.05.2026 | 13,68 | 13,68 | 13,63 | 13,68 | -0,18% | - |
| 22.05.2026 | 13,98 | 14,13 | 13,20 | 13,70 | -1,79% | - |
| 21.05.2026 | 13,70 | 14,08 | 13,53 | 13,95 | 0,18% | - |
| 20.05.2026 | 13,55 | 13,93 | 13,50 | 13,93 | -0,18% | - |
| 19.05.2026 | 13,63 | 14,08 | 13,63 | 13,95 | -2,62% | - |
| 18.05.2026 | 14,43 | 14,63 | 14,20 | 14,33 | -10,19% | - |
| 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 |