23,100€
1,76%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 17,15 | 17,23 | 16,60 | 16,70 | -2,62% | 350,00 |
| 27.06.2024 | 17,68 | 17,68 | 17,03 | 17,15 | -2,97% | 525,00 |
| 26.06.2024 | 17,28 | 17,75 | 17,28 | 17,68 | 2,32% | - |
| 25.06.2024 | 16,85 | 17,33 | 16,75 | 17,28 | 0,14% | 190,00 |
| 24.06.2024 | 16,73 | 17,38 | 16,60 | 17,25 | 3,14% | 302,00 |
| 21.06.2024 | 16,63 | 16,83 | 16,48 | 16,73 | -0,45% | - |
| 20.06.2024 | 16,93 | 17,13 | 16,60 | 16,80 | -3,45% | 77,00 |
| 19.06.2024 | 17,08 | 17,48 | 17,08 | 17,40 | 1,90% | 4,00 |
| 18.06.2024 | 17,15 | 17,33 | 16,75 | 17,08 | -0,44% | 18,00 |
| 17.06.2024 | 17,58 | 17,73 | 16,85 | 17,15 | -2,42% | 64,00 |
| 14.06.2024 | 18,10 | 18,10 | 17,55 | 17,58 | -2,90% | 2,00 |
| 13.06.2024 | 17,55 | 18,35 | 17,53 | 18,10 | 3,13% | 6,00 |
| 12.06.2024 | 17,78 | 17,78 | 17,18 | 17,55 | -1,27% | 1.060,00 |
| 11.06.2024 | 17,78 | 18,20 | 17,55 | 17,78 | -1,80% | 4,00 |
| 10.06.2024 | 18,60 | 18,75 | 18,05 | 18,10 | -2,69% | 18,00 |
| 07.06.2024 | 18,03 | 18,85 | 18,00 | 18,60 | 2,20% | - |
| 06.06.2024 | 18,78 | 18,78 | 18,15 | 18,20 | -1,75% | - |
| 05.06.2024 | 18,48 | 18,73 | 18,38 | 18,53 | 0,27% | 204,00 |
| 04.06.2024 | 18,73 | 18,80 | 18,35 | 18,48 | -1,34% | - |
| 03.06.2024 | 18,63 | 19,65 | 18,50 | 18,73 | 0,54% | - |
| 31.05.2024 | 18,98 | 19,08 | 18,25 | 18,63 | -2,74% | 70,00 |
| 30.05.2024 | 18,68 | 19,30 | 18,38 | 19,15 | 2,54% | 53,00 |
| 29.05.2024 | 18,75 | 19,08 | 18,50 | 18,68 | -0,40% | 137,00 |
| 28.05.2024 | 19,23 | 19,23 | 18,50 | 18,75 | -2,47% | 215,00 |
| 27.05.2024 | 18,70 | 19,23 | 18,70 | 19,23 | 2,81% | 245,00 |
| 24.05.2024 | 18,10 | 19,00 | 18,10 | 18,70 | 3,31% | 252,00 |
| 23.05.2024 | 19,20 | 19,20 | 17,95 | 18,10 | -5,73% | 295,00 |
| 22.05.2024 | 19,30 | 19,73 | 19,15 | 19,20 | -0,52% | 10,00 |
| 21.05.2024 | 20,00 | 20,00 | 18,80 | 19,30 | -3,50% | 1.110,00 |
| 20.05.2024 | 22,90 | 23,70 | 19,15 | 20,00 | -12,66% | 1.961,00 |
| 17.05.2024 | 23,15 | 23,45 | 22,20 | 22,90 | -1,08% | 6,00 |
| 16.05.2024 | 23,20 | 23,65 | 22,95 | 23,15 | -2,73% | 56,00 |
| 15.05.2024 | 24,40 | 24,70 | 23,40 | 23,80 | -2,46% | 362,00 |
| 14.05.2024 | 25,00 | 25,00 | 24,05 | 24,40 | -2,40% | - |
| 13.05.2024 | 24,80 | 25,70 | 24,75 | 25,00 | 0,81% | 2,00 |