20,650€
0,98%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 20,35 | 20,95 | 20,35 | 20,60 | 0,73% | - |
| 14.08.2025 | 21,35 | 21,35 | 20,25 | 20,45 | -3,99% | - |
| 13.08.2025 | 20,55 | 21,45 | 20,55 | 21,30 | 3,40% | 10,00 |
| 12.08.2025 | 20,60 | 20,85 | 20,35 | 20,60 | -0,72% | - |
| 11.08.2025 | 21,30 | 21,30 | 20,55 | 20,75 | -2,35% | 2,00 |
| 08.08.2025 | 21,15 | 21,45 | 21,05 | 21,25 | 0,71% | - |
| 07.08.2025 | 20,75 | 21,25 | 20,75 | 21,10 | 1,69% | - |
| 06.08.2025 | 22,15 | 22,15 | 20,75 | 20,75 | -6,53% | - |
| 05.08.2025 | 22,25 | 23,20 | 22,00 | 22,20 | 0,00% | - |
| 04.08.2025 | 21,80 | 22,70 | 21,80 | 22,20 | 2,07% | - |
| 01.08.2025 | 22,85 | 22,85 | 21,60 | 21,75 | -4,61% | 25,00 |
| 31.07.2025 | 23,15 | 23,50 | 22,65 | 22,80 | -1,30% | - |
| 30.07.2025 | 23,65 | 23,65 | 22,95 | 23,10 | -2,33% | - |
| 29.07.2025 | 25,15 | 26,85 | 23,45 | 23,65 | -5,96% | 67,00 |
| 28.07.2025 | 25,15 | 25,55 | 25,10 | 25,15 | 0,20% | - |
| 25.07.2025 | 25,15 | 25,50 | 25,00 | 25,10 | -0,40% | 5,00 |
| 24.07.2025 | 25,85 | 26,05 | 25,05 | 25,20 | -2,51% | 22,00 |
| 23.07.2025 | 26,30 | 26,50 | 25,75 | 25,85 | -1,15% | 18,00 |
| 22.07.2025 | 26,05 | 26,45 | 26,05 | 26,15 | 0,38% | 17,00 |
| 21.07.2025 | 27,35 | 27,35 | 26,05 | 26,05 | -5,10% | 349,00 |
| 18.07.2025 | 27,05 | 27,55 | 26,60 | 27,45 | 1,48% | - |
| 17.07.2025 | 25,25 | 27,80 | 25,25 | 27,05 | 6,92% | 3.099,00 |
| 16.07.2025 | 24,95 | 25,30 | 24,55 | 25,30 | 1,20% | - |
| 15.07.2025 | 24,55 | 25,00 | 24,10 | 25,00 | 1,83% | 6,00 |
| 14.07.2025 | 24,50 | 24,75 | 24,00 | 24,55 | 3,81% | 50,00 |
| 11.07.2025 | 23,25 | 24,35 | 23,25 | 23,65 | 1,72% | - |
| 10.07.2025 | 23,20 | 23,60 | 23,05 | 23,25 | 0,43% | - |
| 09.07.2025 | 23,05 | 23,25 | 22,75 | 23,15 | 0,65% | 9,00 |
| 08.07.2025 | 22,85 | 23,25 | 22,80 | 23,00 | 0,66% | - |
| 07.07.2025 | 22,55 | 23,50 | 22,55 | 22,85 | 0,88% | 5,00 |
| 04.07.2025 | 22,70 | 22,90 | 22,40 | 22,65 | 2,49% | - |
| 03.07.2025 | 23,00 | 23,00 | 21,95 | 22,10 | -0,23% | 45,00 |
| 02.07.2025 | 23,00 | 23,00 | 21,85 | 22,15 | -2,64% | 6,00 |
| 01.07.2025 | 23,00 | 23,20 | 22,50 | 22,75 | -0,87% | - |
| 30.06.2025 | 23,35 | 23,70 | 22,95 | 22,95 | -2,13% | - |
| 27.06.2025 | 23,90 | 24,20 | 22,55 | 23,45 | -2,09% | - |
| 26.06.2025 | 24,10 | 24,90 | 23,95 | 23,95 | -0,83% | - |
| 25.06.2025 | 24,60 | 24,65 | 23,95 | 24,15 | -1,83% | - |
| 24.06.2025 | 24,50 | 24,65 | 24,30 | 24,60 | 1,44% | 60,00 |
| 23.06.2025 | 22,60 | 24,35 | 22,60 | 24,25 | 7,30% | - |
| 20.06.2025 | 22,55 | 23,05 | 22,40 | 22,60 | 0,22% | 103,00 |
| 19.06.2025 | 23,00 | 23,00 | 22,55 | 22,55 | -1,96% | 20,00 |
| 18.06.2025 | 23,45 | 23,45 | 22,80 | 23,00 | -1,92% | - |
| 17.06.2025 | 24,45 | 24,45 | 23,30 | 23,45 | -4,09% | - |
| 16.06.2025 | 24,40 | 24,75 | 24,25 | 24,45 | 1,88% | - |
| 13.06.2025 | 24,90 | 24,90 | 23,95 | 24,00 | -3,61% | 2,00 |
| 12.06.2025 | 25,40 | 25,80 | 24,85 | 24,90 | -2,73% | 50,00 |
| 11.06.2025 | 25,45 | 26,00 | 25,45 | 25,60 | 0,79% | - |
| 10.06.2025 | 26,30 | 26,30 | 25,15 | 25,40 | -3,79% | - |
| 09.06.2025 | 25,85 | 27,05 | 25,85 | 26,40 | 1,93% | 25,00 |
| 06.06.2025 | 25,80 | 26,05 | 25,55 | 25,90 | 1,37% | 5.000,00 |
| 05.06.2025 | 25,80 | 26,10 | 25,45 | 25,55 | -1,16% | 2,00 |
| 04.06.2025 | 26,00 | 26,45 | 25,80 | 25,85 | -0,58% | - |
| 03.06.2025 | 24,35 | 26,35 | 24,35 | 26,00 | 7,00% | - |
| 02.06.2025 | 24,95 | 24,95 | 24,10 | 24,30 | -2,61% | - |
| 30.05.2025 | 25,40 | 25,55 | 24,80 | 24,95 | -0,60% | - |
| 29.05.2025 | 24,70 | 25,85 | 23,30 | 25,10 | 1,62% | 50,00 |
| 28.05.2025 | 24,95 | 24,95 | 24,45 | 24,70 | -1,00% | - |
| 27.05.2025 | 24,30 | 25,40 | 24,00 | 24,95 | 2,46% | 40,00 |
| 26.05.2025 | 25,45 | 25,45 | 23,90 | 24,35 | -4,32% | - |
| 23.05.2025 | 25,35 | 26,20 | 25,10 | 25,45 | 0,20% | 2,00 |
| 22.05.2025 | 25,75 | 25,75 | 25,20 | 25,40 | -1,55% | 2,00 |
| 21.05.2025 | 25,00 | 26,30 | 25,00 | 25,80 | 3,20% | 2,00 |
| 20.05.2025 | 25,20 | 25,50 | 25,00 | 25,00 | -0,79% | 6,00 |
| 19.05.2025 | 25,90 | 25,90 | 24,90 | 25,20 | -2,70% | - |
| 16.05.2025 | 25,55 | 26,00 | 25,55 | 25,90 | 1,37% | 9,00 |
| 15.05.2025 | 25,80 | 25,80 | 25,05 | 25,55 | -0,58% | 5,00 |
| 14.05.2025 | 25,00 | 25,90 | 25,00 | 25,70 | 2,59% | 973,00 |
| 13.05.2025 | 25,65 | 25,65 | 24,80 | 25,05 | -2,34% | 13,00 |
| 12.05.2025 | 23,65 | 26,20 | 23,65 | 25,65 | 8,69% | 2,00 |
| 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% | - |