21,550€
1,89%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 21,15 | 21,55 | 21,05 | 21,55 | 1,89% | 7,00 |
| 14.11.2024 | 21,20 | 21,25 | 20,65 | 21,15 | -0,24% | 99,00 |
| 13.11.2024 | 21,30 | 21,80 | 20,95 | 21,20 | -0,47% | - |
| 12.11.2024 | 22,85 | 22,85 | 21,25 | 21,30 | -6,78% | 75,00 |
| 11.11.2024 | 22,10 | 23,25 | 22,10 | 22,85 | 3,39% | 29,00 |
| 08.11.2024 | 23,70 | 23,70 | 21,90 | 22,10 | -6,75% | 53,00 |
| 07.11.2024 | 23,10 | 23,95 | 23,05 | 23,70 | 2,60% | 35,00 |
| 06.11.2024 | 23,00 | 23,50 | 21,90 | 23,10 | -1,28% | 1.718,00 |
| 05.11.2024 | 22,70 | 23,55 | 22,70 | 23,40 | 3,08% | 752,00 |
| 04.11.2024 | 23,05 | 23,45 | 22,55 | 22,70 | -1,52% | 4,00 |
| 01.11.2024 | 23,05 | 23,65 | 22,80 | 23,05 | 0,00% | 22,00 |
| 31.10.2024 | 26,40 | 26,40 | 22,85 | 23,05 | -12,69% | 18,00 |
| 30.10.2024 | 26,30 | 27,00 | 25,15 | 26,40 | 0,38% | 258,00 |
| 29.10.2024 | 26,95 | 27,35 | 26,10 | 26,30 | -2,41% | 100,00 |
| 28.10.2024 | 26,70 | 27,15 | 26,55 | 26,95 | 0,94% | 40,00 |
| 25.10.2024 | 25,30 | 27,15 | 25,30 | 26,70 | 5,53% | 283,00 |
| 24.10.2024 | 25,50 | 25,70 | 25,05 | 25,30 | 0,80% | 40,00 |
| 23.10.2024 | 24,20 | 26,25 | 24,20 | 25,10 | 3,72% | - |
| 22.10.2024 | 23,40 | 24,95 | 23,40 | 24,20 | 3,42% | 38,00 |
| 21.10.2024 | 23,25 | 23,65 | 22,70 | 23,40 | 0,65% | 3,00 |
| 18.10.2024 | 21,90 | 23,50 | 21,90 | 23,25 | 6,16% | 2.229,00 |
| 17.10.2024 | 23,20 | 23,20 | 21,80 | 21,90 | -5,19% | 4,00 |
| 16.10.2024 | 23,35 | 23,45 | 22,70 | 23,10 | 0,43% | - |
| 15.10.2024 | 24,30 | 24,30 | 22,90 | 23,00 | -5,74% | 325,00 |
| 14.10.2024 | 24,70 | 25,40 | 24,25 | 24,40 | -1,21% | 461,00 |
| 11.10.2024 | 24,60 | 25,05 | 23,65 | 24,70 | 0,41% | 3,00 |
| 10.10.2024 | 25,50 | 26,00 | 24,25 | 24,60 | -3,53% | 239,00 |
| 09.10.2024 | 25,30 | 26,05 | 24,15 | 25,50 | -0,39% | 227,00 |
| 08.10.2024 | 25,90 | 26,05 | 23,95 | 25,60 | -7,91% | 139,00 |
| 07.10.2024 | 26,65 | 28,70 | 26,65 | 27,80 | 4,32% | 326,00 |
| 04.10.2024 | 26,25 | 27,70 | 26,10 | 26,65 | 1,52% | 778,00 |
| 03.10.2024 | 27,05 | 27,75 | 25,80 | 26,25 | -2,96% | 2.303,00 |
| 02.10.2024 | 25,90 | 28,85 | 25,85 | 27,05 | 4,44% | 1.449,00 |
| 01.10.2024 | 23,10 | 26,00 | 23,10 | 25,90 | 12,12% | 405,00 |
| 30.09.2024 | 23,10 | 25,35 | 22,85 | 23,10 | 0,00% | 1.270,00 |
| 27.09.2024 | 22,70 | 23,90 | 22,30 | 23,10 | 1,76% | 420,00 |
| 26.09.2024 | 22,20 | 23,75 | 22,10 | 22,70 | 6,57% | 118,00 |
| 25.09.2024 | 21,30 | 21,70 | 20,75 | 21,30 | -3,62% | 140,00 |
| 24.09.2024 | 20,00 | 22,15 | 20,00 | 22,10 | 10,50% | 130,00 |
| 23.09.2024 | 19,25 | 20,20 | 19,25 | 20,00 | 3,90% | 59,00 |
| 20.09.2024 | 19,05 | 19,78 | 19,05 | 19,25 | 1,05% | - |
| 19.09.2024 | 18,68 | 19,23 | 18,68 | 19,05 | 2,01% | 136,00 |
| 18.09.2024 | 19,23 | 19,30 | 18,60 | 18,68 | -2,86% | 102,00 |
| 17.09.2024 | 17,10 | 19,25 | 17,10 | 19,23 | 12,43% | 70,00 |
| 16.09.2024 | 17,23 | 17,23 | 16,75 | 17,10 | -0,73% | 78,00 |
| 13.09.2024 | 17,13 | 17,35 | 17,00 | 17,23 | 1,17% | - |
| 12.09.2024 | 17,75 | 17,75 | 16,90 | 17,03 | -4,08% | - |
| 11.09.2024 | 17,78 | 17,80 | 17,38 | 17,75 | -0,14% | - |
| 10.09.2024 | 17,15 | 18,15 | 17,15 | 17,78 | 3,64% | - |
| 09.09.2024 | 16,50 | 17,28 | 16,43 | 17,15 | 3,94% | - |
| 06.09.2024 | 17,00 | 17,08 | 16,45 | 16,50 | -2,94% | - |
| 05.09.2024 | 16,95 | 17,23 | 16,78 | 17,00 | 0,29% | - |
| 04.09.2024 | 17,23 | 17,33 | 16,80 | 16,95 | -1,60% | - |
| 03.09.2024 | 17,43 | 17,45 | 16,78 | 17,23 | -1,15% | - |
| 02.09.2024 | 17,60 | 17,60 | 17,33 | 17,43 | -0,99% | 15,00 |
| 30.08.2024 | 18,63 | 18,93 | 17,50 | 17,60 | -0,85% | 1.805,00 |
| 29.08.2024 | 17,13 | 17,78 | 16,60 | 17,75 | 10,42% | 341,00 |
| 28.08.2024 | 18,95 | 19,58 | 15,70 | 16,08 | -15,17% | 35,00 |
| 27.08.2024 | 18,60 | 19,50 | 18,60 | 18,95 | 1,88% | - |
| 26.08.2024 | 18,95 | 18,98 | 18,28 | 18,60 | -1,85% | 2,00 |
| 23.08.2024 | 19,23 | 19,50 | 18,90 | 18,95 | -1,43% | - |
| 22.08.2024 | 18,73 | 19,35 | 18,53 | 19,23 | 1,45% | - |
| 21.08.2024 | 18,25 | 18,98 | 18,10 | 18,95 | 3,84% | 20,00 |
| 20.08.2024 | 19,35 | 19,35 | 18,25 | 18,25 | -5,68% | - |
| 19.08.2024 | 18,63 | 19,50 | 18,63 | 19,35 | 3,89% | 106,00 |
| 16.08.2024 | 17,45 | 18,85 | 17,45 | 18,63 | 6,73% | - |
| 15.08.2024 | 17,08 | 17,68 | 17,08 | 17,45 | 2,20% | 18,00 |
| 14.08.2024 | 17,25 | 17,58 | 16,98 | 17,08 | -3,26% | 7,00 |
| 13.08.2024 | 17,85 | 17,93 | 17,45 | 17,65 | -1,12% | - |
| 12.08.2024 | 18,25 | 18,30 | 17,75 | 17,85 | -2,19% | 500,00 |
| 09.08.2024 | 18,33 | 18,65 | 18,20 | 18,25 | 0,83% | 204,00 |
| 08.08.2024 | 17,60 | 18,23 | 17,30 | 18,10 | 2,84% | 116,00 |
| 07.08.2024 | 17,35 | 18,03 | 17,35 | 17,60 | 1,44% | 548,00 |
| 06.08.2024 | 17,20 | 17,55 | 17,05 | 17,35 | 0,87% | - |
| 05.08.2024 | 17,15 | 17,45 | 16,10 | 17,20 | -1,71% | 800,00 |
| 02.08.2024 | 17,93 | 17,93 | 17,23 | 17,50 | -2,37% | - |
| 01.08.2024 | 17,98 | 19,25 | 17,80 | 17,93 | -1,78% | - |
| 31.07.2024 | 17,40 | 18,40 | 17,40 | 18,25 | 4,89% | - |
| 30.07.2024 | 17,83 | 17,83 | 17,28 | 17,40 | -2,38% | 200,00 |
| 29.07.2024 | 17,58 | 17,85 | 17,40 | 17,83 | 0,99% | 250,00 |
| 26.07.2024 | 17,70 | 17,75 | 17,35 | 17,65 | -0,28% | - |
| 25.07.2024 | 17,38 | 18,00 | 17,23 | 17,70 | 1,87% | - |
| 24.07.2024 | 17,70 | 17,90 | 17,20 | 17,38 | -4,53% | 1.115,00 |
| 23.07.2024 | 18,80 | 18,80 | 18,08 | 18,20 | -3,19% | - |
| 22.07.2024 | 18,08 | 18,90 | 18,08 | 18,80 | 4,01% | - |
| 19.07.2024 | 18,48 | 18,48 | 17,85 | 18,08 | -2,17% | - |
| 18.07.2024 | 18,55 | 18,98 | 18,43 | 18,48 | -0,40% | - |
| 17.07.2024 | 19,15 | 19,15 | 18,35 | 18,55 | -3,13% | 135,00 |
| 16.07.2024 | 18,90 | 19,43 | 18,38 | 19,15 | 1,32% | 6,00 |
| 15.07.2024 | 18,78 | 19,05 | 18,55 | 18,90 | -3,32% | 918,00 |
| 12.07.2024 | 19,75 | 20,15 | 19,35 | 19,55 | -1,01% | 760,00 |
| 11.07.2024 | 19,15 | 19,80 | 19,15 | 19,75 | 3,13% | 128,00 |
| 10.07.2024 | 18,60 | 19,33 | 18,28 | 19,15 | 2,96% | 2.401,00 |
| 09.07.2024 | 18,65 | 18,88 | 18,38 | 18,60 | -0,27% | - |
| 08.07.2024 | 18,85 | 18,85 | 17,95 | 18,65 | -1,06% | 861,00 |
| 05.07.2024 | 18,68 | 18,88 | 18,45 | 18,85 | -2,58% | 98,00 |
| 04.07.2024 | 19,28 | 19,35 | 19,13 | 19,35 | 0,39% | 2,00 |
| 03.07.2024 | 18,58 | 19,73 | 18,40 | 19,28 | 6,49% | 619,00 |
| 02.07.2024 | 17,78 | 18,25 | 17,48 | 18,10 | 1,69% | 278,00 |
| 01.07.2024 | 16,70 | 18,00 | 16,40 | 17,80 | 6,59% | 1.050,00 |