10,080€
1,51%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 10,15 | 10,15 | 10,05 | 10,15 | 2,22% | - |
| 29.09.2026 | 10,01 | 10,13 | 9,79 | 9,93 | -3,36% | - |
| 28.09.2026 | 10,30 | 10,33 | 10,28 | 10,28 | 1,23% | - |
| 25.09.2026 | 10,13 | 10,15 | 10,10 | 10,15 | -3,33% | - |
| 24.09.2026 | 10,28 | 10,60 | 10,25 | 10,50 | 1,94% | - |
| 23.09.2026 | 10,23 | 10,40 | 10,20 | 10,30 | 2,74% | - |
| 22.09.2026 | 10,01 | 10,10 | 10,01 | 10,03 | -0,74% | - |
| 21.09.2026 | 10,23 | 10,25 | 9,96 | 10,10 | -4,04% | - |
| 18.09.2026 | 10,45 | 10,55 | 10,45 | 10,53 | 0,96% | - |
| 17.09.2026 | 10,20 | 10,48 | 10,18 | 10,43 | -0,71% | - |
| 16.09.2026 | 10,38 | 10,68 | 10,25 | 10,50 | 1,20% | - |
| 15.09.2026 | 10,50 | 10,50 | 10,30 | 10,38 | -0,72% | - |
| 14.09.2026 | 10,43 | 10,60 | 10,35 | 10,45 | 1,46% | - |
| 11.09.2026 | 10,18 | 10,35 | 10,13 | 10,30 | 0,73% | - |
| 10.09.2026 | 10,25 | 10,25 | 10,23 | 10,23 | -2,15% | - |
| 09.09.2026 | 10,40 | 10,55 | 10,23 | 10,45 | -3,69% | - |
| 08.09.2026 | 10,80 | 10,88 | 10,78 | 10,85 | -1,14% | - |
| 07.09.2026 | 10,95 | 11,08 | 10,90 | 10,98 | 3,05% | - |
| 04.09.2026 | 10,65 | 10,70 | 10,48 | 10,65 | 1,91% | - |
| 03.09.2026 | 10,25 | 10,48 | 10,15 | 10,45 | 3,47% | - |
| 02.09.2026 | 9,89 | 10,15 | 9,88 | 10,10 | -1,70% | - |
| 01.09.2026 | 10,53 | 10,55 | 10,23 | 10,28 | -2,14% | - |
| 31.08.2026 | 10,40 | 10,65 | 10,35 | 10,50 | -0,94% | - |
| 28.08.2026 | 10,55 | 10,60 | 10,43 | 10,60 | -0,47% | - |
| 27.08.2026 | 10,55 | 10,65 | 10,55 | 10,65 | 2,16% | - |
| 26.08.2026 | 10,53 | 10,60 | 10,13 | 10,43 | -0,48% | - |
| 25.08.2026 | 10,53 | 10,70 | 10,40 | 10,48 | -2,78% | - |
| 24.08.2026 | 10,85 | 11,13 | 10,75 | 10,78 | -3,15% | 8.000,00 |
| 21.08.2026 | 11,15 | 11,20 | 11,10 | 11,13 | 0,91% | - |
| 20.08.2026 | 11,10 | 11,20 | 10,83 | 11,03 | 1,15% | - |
| 19.08.2026 | 10,55 | 10,98 | 10,50 | 10,90 | 3,07% | - |
| 18.08.2026 | 10,48 | 10,65 | 10,45 | 10,58 | -1,17% | - |
| 17.08.2026 | 10,68 | 10,80 | 10,65 | 10,70 | 0,94% | - |
| 14.08.2026 | 10,53 | 10,63 | 10,48 | 10,60 | -0,47% | - |
| 13.08.2026 | 10,73 | 10,78 | 10,65 | 10,65 | -2,29% | - |
| 12.08.2026 | 10,88 | 11,00 | 10,85 | 10,90 | -0,23% | - |
| 11.08.2026 | 11,00 | 11,13 | 10,90 | 10,93 | -1,35% | - |
| 10.08.2026 | 11,00 | 11,15 | 10,98 | 11,08 | 0,23% | - |
| 07.08.2026 | 11,00 | 11,13 | 10,95 | 11,05 | 0,68% | - |
| 06.08.2026 | 10,90 | 10,98 | 10,85 | 10,98 | -1,79% | - |
| 05.08.2026 | 11,15 | 11,23 | 11,13 | 11,18 | 0,22% | - |
| 04.08.2026 | 11,05 | 11,23 | 11,00 | 11,15 | -2,83% | - |
| 03.08.2026 | 11,63 | 11,63 | 11,33 | 11,48 | -2,96% | - |
| 31.07.2026 | 11,88 | 11,88 | 11,75 | 11,83 | 1,72% | - |
| 30.07.2026 | 12,00 | 12,15 | 11,60 | 11,63 | -4,52% | - |
| 29.07.2026 | 12,25 | 12,30 | 12,00 | 12,18 | 7,98% | - |
| 28.07.2026 | 11,03 | 11,28 | 10,98 | 11,28 | 3,92% | - |
| 27.07.2026 | 10,78 | 10,85 | 10,70 | 10,85 | 0,46% | - |
| 24.07.2026 | 10,75 | 10,83 | 10,65 | 10,80 | -1,59% | 57,00 |
| 23.07.2026 | 10,95 | 11,20 | 10,88 | 10,98 | 4,03% | - |
| 22.07.2026 | 10,65 | 10,65 | 10,55 | 10,55 | -3,21% | - |
| 21.07.2026 | 11,00 | 11,00 | 10,83 | 10,90 | -0,46% | - |
| 20.07.2026 | 11,05 | 11,10 | 10,88 | 10,95 | 0,69% | - |
| 17.07.2026 | 10,80 | 10,90 | 10,75 | 10,88 | -3,55% | - |
| 16.07.2026 | 11,20 | 11,33 | 11,13 | 11,28 | 3,44% | - |
| 15.07.2026 | 10,95 | 11,00 | 10,90 | 10,90 | 0,69% | - |
| 14.07.2026 | 10,75 | 11,00 | 10,75 | 10,83 | 3,34% | 25,00 |
| 13.07.2026 | 10,40 | 10,63 | 10,40 | 10,48 | -0,95% | - |
| 10.07.2026 | 10,70 | 10,73 | 10,53 | 10,58 | 1,44% | - |
| 09.07.2026 | 10,50 | 10,60 | 10,40 | 10,43 | -3,92% | - |
| 08.07.2026 | 10,73 | 10,95 | 10,68 | 10,85 | 1,64% | - |
| 07.07.2026 | 10,43 | 10,83 | 10,35 | 10,68 | 3,39% | - |
| 06.07.2026 | 10,28 | 10,35 | 10,20 | 10,33 | -2,59% | - |
| 03.07.2026 | 10,63 | 10,68 | 10,50 | 10,60 | 1,19% | 100,00 |
| 02.07.2026 | 10,60 | 10,70 | 10,45 | 10,48 | -1,41% | - |
| 01.07.2026 | 10,28 | 10,63 | 10,25 | 10,63 | 2,66% | - |
| 30.06.2026 | 10,33 | 10,43 | 10,25 | 10,35 | -0,48% | - |
| 29.06.2026 | 10,43 | 10,48 | 10,35 | 10,40 | -0,24% | - |
| 26.06.2026 | 10,43 | 10,50 | 10,40 | 10,43 | -2,11% | - |
| 25.06.2026 | 10,80 | 10,83 | 10,58 | 10,65 | -4,27% | - |
| 24.06.2026 | 11,00 | 11,33 | 11,00 | 11,13 | 2,77% | - |
| 23.06.2026 | 10,80 | 10,93 | 10,70 | 10,83 | -4,42% | - |
| 22.06.2026 | 11,20 | 11,35 | 11,15 | 11,33 | -2,37% | - |
| 19.06.2026 | 11,55 | 11,65 | 11,55 | 11,60 | 0,00% | - |
| 18.06.2026 | 11,65 | 11,75 | 11,60 | 11,60 | -2,73% | 100,00 |
| 17.06.2026 | 11,95 | 11,95 | 11,85 | 11,93 | -3,83% | - |
| 16.06.2026 | 12,50 | 12,55 | 12,40 | 12,40 | -1,39% | - |
| 15.06.2026 | 12,70 | 12,75 | 12,43 | 12,58 | 0,20% | - |
| 12.06.2026 | 12,35 | 12,75 | 12,35 | 12,55 | 6,36% | - |
| 11.06.2026 | 11,75 | 11,85 | 11,75 | 11,80 | -2,88% | - |
| 10.06.2026 | 11,80 | 12,15 | 11,80 | 12,15 | 0,00% | - |
| 09.06.2026 | 12,50 | 12,60 | 12,08 | 12,15 | -3,19% | - |
| 08.06.2026 | 12,78 | 12,80 | 12,53 | 12,55 | -0,20% | - |
| 05.06.2026 | 12,55 | 12,60 | 12,40 | 12,58 | -0,40% | - |
| 04.06.2026 | 12,55 | 12,70 | 12,55 | 12,63 | -3,44% | 7.700,00 |
| 03.06.2026 | 12,93 | 13,13 | 12,83 | 13,08 | -1,69% | - |
| 02.06.2026 | 12,75 | 13,55 | 12,70 | 13,30 | 5,35% | 2.796,00 |
| 01.06.2026 | 12,70 | 12,93 | 12,60 | 12,63 | -2,70% | - |
| 29.05.2026 | 12,75 | 13,00 | 12,60 | 12,98 | 0,19% | - |
| 28.05.2026 | 13,00 | 13,50 | 12,90 | 12,95 | -4,25% | - |
| 27.05.2026 | 13,35 | 13,55 | 13,13 | 13,53 | -1,46% | - |
| 26.05.2026 | 13,53 | 13,73 | 13,40 | 13,73 | -0,36% | - |
| 25.05.2026 | 13,68 | 13,83 | 13,68 | 13,78 | 2,42% | - |
| 22.05.2026 | 14,15 | 14,15 | 13,20 | 13,45 | -3,76% | 19,00 |
| 21.05.2026 | 13,70 | 13,98 | 13,60 | 13,98 | 3,14% | - |
| 20.05.2026 | 13,58 | 13,83 | 13,45 | 13,55 | -0,55% | - |
| 19.05.2026 | 13,65 | 13,65 | 13,55 | 13,63 | -6,20% | - |
| 18.05.2026 | 16,10 | 16,10 | 14,28 | 14,53 | -13,67% | - |
| 15.05.2026 | 16,53 | 16,88 | 16,43 | 16,83 | 1,82% | - |
| 14.05.2026 | 16,90 | 16,98 | 16,38 | 16,53 | 3,12% | 3,00 |