23,650€
-2,27%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,25 | 24,25 | 23,45 | 23,60 | -2,48% | - |
| 08.05.2025 | 23,20 | 24,50 | 23,20 | 24,20 | 3,86% | - |
| 07.05.2025 | 22,55 | 23,30 | 22,40 | 23,30 | 3,10% | - |
| 06.05.2025 | 22,30 | 22,70 | 22,20 | 22,60 | 1,35% | 21,00 |
| 05.05.2025 | 22,15 | 22,45 | 21,90 | 22,30 | 0,68% | - |
| 02.05.2025 | 21,60 | 22,70 | 21,60 | 22,15 | 2,78% | - |
| 30.04.2025 | 21,25 | 21,70 | 21,25 | 21,55 | 1,17% | - |
| 29.04.2025 | 21,30 | 21,60 | 21,15 | 21,30 | 0,00% | - |
| 28.04.2025 | 20,65 | 21,50 | 20,65 | 21,30 | 3,40% | 38,00 |
| 25.04.2025 | 20,90 | 21,10 | 20,35 | 20,60 | -1,44% | - |
| 24.04.2025 | 21,30 | 21,30 | 20,50 | 20,90 | -1,65% | - |
| 23.04.2025 | 20,80 | 21,60 | 20,80 | 21,25 | 1,92% | - |
| 22.04.2025 | 20,75 | 20,95 | 20,50 | 20,85 | 2,46% | 83,00 |
| 17.04.2025 | 20,75 | 20,75 | 20,10 | 20,35 | 2,01% | 5,00 |
| 16.04.2025 | 19,58 | 20,13 | 19,45 | 19,95 | -3,86% | - |
| 15.04.2025 | 20,50 | 20,75 | 20,30 | 20,75 | -1,19% | 967,00 |
| 14.04.2025 | 20,90 | 21,35 | 20,50 | 21,00 | 2,19% | 50,00 |
| 11.04.2025 | 20,45 | 20,95 | 20,05 | 20,55 | 3,53% | - |
| 10.04.2025 | 19,78 | 20,45 | 19,00 | 19,85 | 3,12% | 327,00 |
| 09.04.2025 | 17,98 | 19,45 | 17,60 | 19,25 | 7,39% | 862,00 |
| 08.04.2025 | 19,28 | 19,63 | 17,40 | 17,93 | -9,13% | 250,00 |
| 07.04.2025 | 19,58 | 20,65 | 18,60 | 19,73 | -6,52% | 236,00 |
| 04.04.2025 | 22,45 | 22,50 | 20,45 | 21,10 | -6,01% | 100,00 |
| 03.04.2025 | 23,75 | 23,75 | 21,75 | 22,45 | -4,67% | 2.165,00 |
| 02.04.2025 | 23,75 | 24,05 | 23,35 | 23,55 | -0,84% | 1.002,00 |
| 01.04.2025 | 23,55 | 24,65 | 23,40 | 23,75 | 1,93% | - |
| 31.03.2025 | 23,55 | 23,70 | 23,15 | 23,30 | -1,06% | - |
| 28.03.2025 | 24,20 | 24,20 | 23,40 | 23,55 | -2,69% | 3,00 |
| 27.03.2025 | 24,85 | 24,90 | 23,95 | 24,20 | -2,42% | 8.955,00 |
| 26.03.2025 | 24,20 | 25,05 | 24,20 | 24,80 | 2,69% | - |
| 25.03.2025 | 24,25 | 24,45 | 23,70 | 24,15 | -0,41% | 10,00 |
| 24.03.2025 | 24,45 | 25,10 | 24,15 | 24,25 | -0,82% | 8,00 |
| 21.03.2025 | 24,65 | 24,65 | 23,75 | 24,45 | -0,81% | - |
| 20.03.2025 | 25,25 | 25,50 | 24,65 | 24,65 | -2,38% | 8,00 |
| 19.03.2025 | 25,25 | 25,95 | 25,05 | 25,25 | -0,20% | - |
| 18.03.2025 | 25,15 | 26,50 | 24,90 | 25,30 | 0,60% | - |
| 17.03.2025 | 25,30 | 25,45 | 23,70 | 25,15 | -0,59% | 343,00 |
| 14.03.2025 | 26,65 | 27,15 | 24,50 | 25,30 | -4,71% | 70,00 |
| 13.03.2025 | 27,40 | 27,40 | 25,80 | 26,55 | -3,10% | 6,00 |
| 12.03.2025 | 27,10 | 27,40 | 26,10 | 27,40 | 1,48% | 2.000,00 |
| 11.03.2025 | 25,35 | 27,20 | 25,35 | 27,00 | 6,51% | 310,00 |
| 10.03.2025 | 26,75 | 26,75 | 25,00 | 25,35 | -5,41% | - |
| 07.03.2025 | 25,55 | 27,20 | 25,55 | 26,80 | 4,89% | 182,00 |
| 06.03.2025 | 26,55 | 26,55 | 25,35 | 25,55 | -3,77% | - |
| 05.03.2025 | 26,50 | 26,70 | 26,15 | 26,55 | 1,92% | - |
| 04.03.2025 | 26,10 | 26,70 | 25,60 | 26,05 | -0,19% | - |
| 03.03.2025 | 29,60 | 29,60 | 25,80 | 26,10 | -11,82% | 36,00 |
| 28.02.2025 | 30,65 | 30,65 | 28,65 | 29,60 | -3,43% | 170,00 |
| 27.02.2025 | 31,40 | 32,25 | 30,40 | 30,65 | -2,08% | 51,00 |
| 26.02.2025 | 31,85 | 32,20 | 30,50 | 31,30 | 10,21% | 403,00 |
| 25.02.2025 | 25,15 | 29,40 | 25,15 | 28,40 | 12,92% | 1.985,00 |
| 24.02.2025 | 26,25 | 26,30 | 24,90 | 25,15 | -4,37% | 59,00 |
| 21.02.2025 | 25,10 | 27,30 | 25,10 | 26,30 | 4,57% | - |
| 20.02.2025 | 25,40 | 26,00 | 24,85 | 25,15 | -0,98% | - |
| 19.02.2025 | 24,55 | 25,95 | 24,55 | 25,40 | 3,46% | 800,00 |
| 18.02.2025 | 24,60 | 25,45 | 24,45 | 24,55 | -0,41% | - |
| 17.02.2025 | 24,60 | 24,80 | 24,50 | 24,65 | 0,20% | 481,00 |
| 14.02.2025 | 24,10 | 25,15 | 24,10 | 24,60 | 2,07% | 15,00 |
| 13.02.2025 | 25,30 | 25,30 | 23,90 | 24,10 | -4,74% | 1.103,00 |
| 12.02.2025 | 24,20 | 25,45 | 24,20 | 25,30 | 4,55% | 4,00 |
| 11.02.2025 | 25,60 | 25,60 | 24,10 | 24,20 | -5,47% | 518,00 |
| 10.02.2025 | 25,20 | 26,40 | 25,20 | 25,60 | 1,59% | 6,00 |
| 07.02.2025 | 23,90 | 25,65 | 23,90 | 25,20 | 5,66% | 593,00 |
| 06.02.2025 | 22,50 | 24,20 | 22,50 | 23,85 | 6,24% | 1.594,00 |
| 05.02.2025 | 23,30 | 23,30 | 22,15 | 22,45 | -3,85% | - |
| 04.02.2025 | 22,25 | 23,85 | 22,25 | 23,35 | 5,18% | 35,00 |
| 03.02.2025 | 22,50 | 22,60 | 21,45 | 22,20 | -1,77% | 20,00 |
| 31.01.2025 | 23,20 | 23,30 | 22,50 | 22,60 | -2,59% | 2,00 |
| 30.01.2025 | 22,25 | 23,20 | 22,15 | 23,20 | 4,27% | - |
| 29.01.2025 | 22,30 | 22,75 | 22,05 | 22,25 | -0,22% | - |
| 28.01.2025 | 22,55 | 22,75 | 21,60 | 22,30 | -0,89% | - |
| 27.01.2025 | 22,10 | 22,90 | 22,10 | 22,50 | 1,81% | 126,00 |
| 24.01.2025 | 21,90 | 22,35 | 21,90 | 22,10 | 0,91% | - |
| 23.01.2025 | 21,80 | 21,90 | 21,45 | 21,90 | 0,69% | 24,00 |
| 22.01.2025 | 22,85 | 22,85 | 21,75 | 21,75 | -4,81% | 186,00 |
| 21.01.2025 | 22,05 | 23,35 | 22,05 | 22,85 | 3,63% | 197,00 |
| 20.01.2025 | 22,00 | 22,30 | 21,95 | 22,05 | 0,23% | 12,00 |
| 17.01.2025 | 21,45 | 22,40 | 21,40 | 22,00 | 2,33% | 2,00 |
| 16.01.2025 | 21,30 | 21,55 | 21,20 | 21,50 | 1,18% | 12,00 |
| 15.01.2025 | 21,70 | 21,70 | 21,10 | 21,25 | -2,07% | 3,00 |
| 14.01.2025 | 22,10 | 22,35 | 21,65 | 21,70 | 2,12% | 519,00 |
| 13.01.2025 | 21,70 | 21,70 | 21,10 | 21,25 | -2,07% | 2,00 |
| 10.01.2025 | 21,90 | 22,35 | 21,70 | 21,70 | -0,91% | 4,00 |
| 09.01.2025 | 22,50 | 22,50 | 21,85 | 21,90 | -2,67% | 12,00 |
| 08.01.2025 | 23,10 | 23,15 | 22,35 | 22,50 | -2,60% | - |
| 07.01.2025 | 23,40 | 23,40 | 22,70 | 23,10 | 0,43% | - |
| 06.01.2025 | 24,05 | 24,05 | 23,00 | 23,00 | -4,17% | 91,00 |
| 03.01.2025 | 23,40 | 24,30 | 23,40 | 24,00 | 2,56% | - |
| 02.01.2025 | 24,00 | 24,10 | 23,15 | 23,40 | -2,90% | 15,00 |
| 30.12.2024 | 24,50 | 24,60 | 24,10 | 24,10 | -1,63% | 36,00 |
| 27.12.2024 | 23,20 | 25,00 | 23,20 | 24,50 | 5,60% | 145,00 |
| 23.12.2024 | 22,65 | 23,35 | 22,65 | 23,20 | 2,65% | - |
| 20.12.2024 | 22,50 | 23,15 | 22,35 | 22,60 | 0,44% | 535,00 |
| 19.12.2024 | 22,00 | 23,05 | 22,00 | 22,50 | 2,27% | 3.100,00 |
| 18.12.2024 | 21,40 | 22,40 | 21,40 | 22,00 | 2,80% | 7,00 |
| 17.12.2024 | 20,80 | 21,50 | 20,80 | 21,40 | 2,88% | - |
| 16.12.2024 | 21,15 | 21,20 | 20,65 | 20,80 | -1,65% | 254,00 |
| 13.12.2024 | 21,50 | 21,50 | 20,85 | 21,15 | -2,76% | - |
| 12.12.2024 | 22,30 | 22,40 | 21,55 | 21,75 | -0,23% | 12,00 |
| 11.12.2024 | 21,70 | 21,90 | 21,40 | 21,80 | 0,46% | 77,00 |