14,275€
-0,70%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 14,50 | 14,50 | 14,33 | 14,40 | 0,17% | - |
| 08.01.2026 | 14,48 | 14,48 | 14,30 | 14,38 | -1,88% | - |
| 07.01.2026 | 14,58 | 14,73 | 14,58 | 14,65 | -1,68% | - |
| 06.01.2026 | 14,75 | 15,00 | 14,75 | 14,90 | 1,71% | - |
| 05.01.2026 | 14,73 | 14,75 | 14,43 | 14,65 | -2,01% | 23,00 |
| 02.01.2026 | 14,58 | 15,05 | 14,58 | 14,95 | 3,46% | - |
| 30.12.2025 | 14,60 | 14,60 | 14,40 | 14,45 | -0,69% | 7,00 |
| 29.12.2025 | 14,50 | 14,68 | 14,30 | 14,55 | 3,19% | 10,00 |
| 23.12.2025 | 14,45 | 14,45 | 14,10 | 14,10 | -2,76% | - |
| 22.12.2025 | 14,53 | 14,55 | 14,43 | 14,50 | -0,68% | - |
| 19.12.2025 | 14,30 | 14,63 | 14,20 | 14,60 | 5,23% | 40,00 |
| 18.12.2025 | 13,78 | 13,95 | 13,65 | 13,88 | -2,12% | 258,00 |
| 17.12.2025 | 14,08 | 14,18 | 14,03 | 14,18 | 0,71% | - |
| 16.12.2025 | 14,18 | 14,18 | 13,95 | 14,08 | -2,76% | - |
| 15.12.2025 | 14,58 | 14,58 | 14,45 | 14,48 | -1,19% | - |
| 12.12.2025 | 14,48 | 14,80 | 14,48 | 14,65 | 1,03% | - |
| 11.12.2025 | 14,75 | 14,75 | 14,48 | 14,50 | -1,53% | - |
| 10.12.2025 | 14,78 | 14,88 | 14,73 | 14,73 | -1,01% | - |
| 09.12.2025 | 15,40 | 15,40 | 14,70 | 14,88 | -2,94% | 229,00 |
| 08.12.2025 | 15,38 | 15,40 | 15,28 | 15,33 | 0,16% | - |
| 05.12.2025 | 15,13 | 15,40 | 15,13 | 15,30 | 2,00% | - |
| 04.12.2025 | 14,98 | 15,35 | 14,88 | 15,00 | 0,50% | 353,00 |
| 03.12.2025 | 15,53 | 15,73 | 14,80 | 14,93 | -3,08% | - |
| 02.12.2025 | 15,35 | 15,45 | 15,30 | 15,40 | -0,48% | 200,00 |
| 01.12.2025 | 15,83 | 15,83 | 15,45 | 15,48 | -2,52% | - |
| 28.11.2025 | 16,13 | 16,13 | 15,73 | 15,88 | -1,70% | 1.100,00 |
| 27.11.2025 | 15,93 | 16,25 | 15,93 | 16,15 | -0,77% | - |
| 26.11.2025 | 15,78 | 16,43 | 15,25 | 16,28 | 3,33% | 2,00 |
| 25.11.2025 | 15,75 | 16,15 | 15,63 | 15,75 | -0,47% | 11,00 |
| 24.11.2025 | 15,33 | 15,90 | 15,33 | 15,83 | 3,26% | - |
| 21.11.2025 | 15,43 | 15,53 | 15,33 | 15,33 | -1,61% | - |
| 20.11.2025 | 15,68 | 15,80 | 15,43 | 15,58 | -1,89% | - |
| 19.11.2025 | 16,18 | 16,18 | 15,83 | 15,88 | -2,16% | - |
| 18.11.2025 | 16,25 | 16,25 | 16,08 | 16,23 | -1,07% | - |
| 17.11.2025 | 16,80 | 16,93 | 16,28 | 16,40 | -3,95% | 122,00 |
| 14.11.2025 | 17,10 | 17,20 | 16,63 | 17,08 | -2,29% | 140,00 |
| 13.11.2025 | 17,30 | 17,73 | 17,30 | 17,48 | -1,27% | - |
| 12.11.2025 | 17,65 | 17,88 | 17,65 | 17,70 | 1,29% | 160,00 |
| 11.11.2025 | 17,48 | 17,78 | 17,43 | 17,48 | -0,14% | - |
| 10.11.2025 | 17,68 | 17,80 | 17,48 | 17,50 | 2,19% | - |
| 07.11.2025 | 17,45 | 17,45 | 16,98 | 17,13 | -1,30% | 11,00 |
| 06.11.2025 | 17,50 | 17,68 | 17,33 | 17,35 | -0,14% | 12,00 |
| 05.11.2025 | 17,28 | 17,45 | 17,28 | 17,38 | -0,29% | - |
| 04.11.2025 | 17,80 | 17,80 | 17,23 | 17,43 | -4,13% | - |
| 03.11.2025 | 18,10 | 18,25 | 18,03 | 18,18 | 2,68% | - |
| 31.10.2025 | 17,80 | 17,85 | 17,58 | 17,70 | -0,56% | - |
| 30.10.2025 | 18,10 | 18,10 | 17,63 | 17,80 | -1,39% | 11,00 |
| 29.10.2025 | 18,30 | 18,50 | 18,03 | 18,05 | -1,37% | 608,00 |
| 28.10.2025 | 18,55 | 18,55 | 17,98 | 18,30 | -0,95% | - |
| 27.10.2025 | 18,85 | 18,85 | 18,33 | 18,48 | -1,47% | - |
| 24.10.2025 | 19,15 | 19,15 | 18,20 | 18,75 | -1,83% | - |
| 23.10.2025 | 18,80 | 19,35 | 18,80 | 19,10 | 2,00% | - |
| 22.10.2025 | 18,98 | 19,10 | 18,68 | 18,73 | -3,73% | - |
| 21.10.2025 | 19,35 | 19,48 | 19,35 | 19,45 | 0,52% | - |
| 20.10.2025 | 19,30 | 19,38 | 18,98 | 19,35 | 2,52% | 15,00 |
| 17.10.2025 | 18,88 | 18,98 | 18,83 | 18,88 | -2,45% | - |
| 16.10.2025 | 19,50 | 19,60 | 19,28 | 19,35 | -2,15% | - |
| 15.10.2025 | 19,63 | 20,03 | 19,60 | 19,78 | 2,33% | - |
| 14.10.2025 | 19,53 | 19,68 | 19,13 | 19,33 | -2,89% | - |
| 13.10.2025 | 19,68 | 20,03 | 19,33 | 19,90 | 0,76% | 47,00 |
| 10.10.2025 | 20,70 | 20,75 | 19,68 | 19,75 | -6,18% | 102,00 |
| 09.10.2025 | 21,20 | 21,20 | 20,95 | 21,05 | 0,24% | - |
| 08.10.2025 | 20,85 | 21,10 | 20,85 | 21,00 | -1,64% | - |
| 07.10.2025 | 21,30 | 21,35 | 21,30 | 21,35 | 0,95% | - |
| 06.10.2025 | 21,15 | 21,20 | 21,10 | 21,15 | -2,08% | - |
| 03.10.2025 | 22,00 | 22,00 | 21,60 | 21,60 | -1,59% | - |
| 02.10.2025 | 21,70 | 22,60 | 21,70 | 21,95 | 1,86% | 71,00 |
| 01.10.2025 | 21,60 | 22,10 | 21,35 | 21,55 | -2,71% | 41,00 |
| 30.09.2025 | 21,55 | 22,20 | 21,55 | 22,15 | 3,26% | - |
| 29.09.2025 | 20,85 | 21,80 | 20,85 | 21,45 | 0,70% | - |
| 26.09.2025 | 22,15 | 23,55 | 21,25 | 21,30 | -4,05% | 254,00 |
| 25.09.2025 | 21,65 | 22,55 | 21,65 | 22,20 | 3,26% | 400,00 |
| 24.09.2025 | 21,15 | 21,55 | 21,15 | 21,50 | 0,47% | - |
| 23.09.2025 | 21,55 | 21,55 | 21,05 | 21,40 | -1,61% | - |
| 22.09.2025 | 21,85 | 21,95 | 21,60 | 21,75 | -0,91% | 7,00 |
| 19.09.2025 | 22,30 | 22,40 | 21,85 | 21,95 | 0,00% | - |
| 18.09.2025 | 22,55 | 22,60 | 21,85 | 21,95 | -2,66% | - |
| 17.09.2025 | 22,05 | 22,80 | 22,05 | 22,55 | 2,27% | - |
| 16.09.2025 | 22,25 | 22,25 | 21,55 | 22,05 | -1,12% | 131,00 |
| 15.09.2025 | 20,85 | 22,45 | 20,85 | 22,30 | 8,78% | 2.046,00 |
| 12.09.2025 | 20,75 | 20,75 | 20,25 | 20,50 | 1,74% | 1,00 |
| 11.09.2025 | 20,50 | 20,50 | 20,15 | 20,15 | -3,82% | - |
| 10.09.2025 | 20,70 | 20,95 | 20,70 | 20,95 | 1,45% | - |
| 09.09.2025 | 20,30 | 20,70 | 20,30 | 20,65 | 2,23% | - |
| 08.09.2025 | 20,15 | 20,35 | 20,08 | 20,20 | 0,00% | - |
| 05.09.2025 | 20,60 | 20,65 | 19,88 | 20,20 | -2,42% | - |
| 04.09.2025 | 20,65 | 21,15 | 20,25 | 20,70 | 0,00% | - |
| 03.09.2025 | 20,50 | 20,75 | 20,15 | 20,70 | -1,19% | - |
| 02.09.2025 | 20,40 | 20,95 | 19,65 | 20,95 | 2,95% | 600,00 |
| 01.09.2025 | 19,98 | 20,45 | 19,98 | 20,35 | 1,88% | 2,00 |
| 29.08.2025 | 19,93 | 20,45 | 19,78 | 19,98 | 0,13% | - |
| 28.08.2025 | 19,40 | 20,75 | 18,40 | 19,95 | 2,70% | 1.739,00 |
| 27.08.2025 | 21,20 | 21,20 | 19,28 | 19,43 | -8,37% | 485,00 |
| 26.08.2025 | 20,70 | 21,25 | 20,40 | 21,20 | 2,17% | - |
| 25.08.2025 | 20,55 | 20,95 | 20,45 | 20,75 | 0,97% | - |
| 22.08.2025 | 20,30 | 20,55 | 20,20 | 20,55 | 1,48% | 98,00 |
| 21.08.2025 | 20,00 | 20,35 | 19,93 | 20,25 | 0,75% | 4,00 |
| 20.08.2025 | 20,30 | 20,40 | 20,05 | 20,10 | -1,95% | - |
| 19.08.2025 | 20,65 | 20,85 | 20,35 | 20,50 | -0,97% | 15,00 |
| 18.08.2025 | 21,20 | 21,25 | 20,55 | 20,70 | 0,49% | - |