11,800€
-2,88%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2026 | 16,13 | 16,20 | 16,00 | 16,03 | 0,79% | - |
| 12.05.2026 | 15,95 | 16,08 | 15,85 | 15,90 | -0,31% | - |
| 11.05.2026 | 15,85 | 16,10 | 15,68 | 15,95 | 4,59% | - |
| 08.05.2026 | 15,00 | 15,28 | 15,00 | 15,25 | 0,99% | - |
| 07.05.2026 | 15,03 | 15,38 | 14,95 | 15,10 | -0,17% | 2,00 |
| 06.05.2026 | 14,73 | 15,13 | 14,63 | 15,13 | -0,33% | - |
| 05.05.2026 | 15,03 | 15,18 | 15,03 | 15,18 | -0,65% | - |
| 04.05.2026 | 15,33 | 15,40 | 15,18 | 15,28 | 2,00% | - |
| 30.04.2026 | 14,80 | 15,00 | 14,75 | 14,98 | -2,12% | - |
| 29.04.2026 | 15,03 | 15,33 | 15,00 | 15,30 | 2,17% | - |
| 28.04.2026 | 14,73 | 15,00 | 14,58 | 14,98 | -1,96% | - |
| 27.04.2026 | 15,25 | 15,33 | 15,13 | 15,28 | -0,81% | - |
| 24.04.2026 | 15,25 | 15,43 | 15,20 | 15,40 | -2,99% | - |
| 23.04.2026 | 15,75 | 16,23 | 15,75 | 15,88 | -1,24% | - |
| 22.04.2026 | 15,83 | 16,08 | 15,78 | 16,08 | 1,42% | - |
| 21.04.2026 | 15,70 | 15,90 | 15,68 | 15,85 | 0,32% | 2,00 |
| 20.04.2026 | 15,83 | 15,85 | 15,73 | 15,80 | 1,28% | - |
| 17.04.2026 | 15,35 | 15,75 | 15,30 | 15,60 | -0,79% | - |
| 16.04.2026 | 15,43 | 15,73 | 15,40 | 15,73 | 1,94% | - |
| 15.04.2026 | 15,43 | 15,55 | 15,35 | 15,43 | -0,96% | - |
| 14.04.2026 | 15,60 | 15,63 | 15,55 | 15,58 | -2,81% | - |
| 13.04.2026 | 16,05 | 16,25 | 15,98 | 16,03 | -0,93% | 500,00 |
| 10.04.2026 | 16,33 | 16,38 | 16,15 | 16,18 | 2,86% | - |
| 09.04.2026 | 15,93 | 15,98 | 15,73 | 15,73 | -1,26% | - |
| 08.04.2026 | 15,78 | 16,05 | 15,78 | 15,93 | 0,16% | - |
| 07.04.2026 | 15,95 | 15,95 | 15,85 | 15,90 | 1,11% | - |
| 02.04.2026 | 15,65 | 15,85 | 15,58 | 15,73 | -2,02% | - |
| 01.04.2026 | 15,45 | 16,33 | 15,45 | 16,05 | 5,07% | - |
| 31.03.2026 | 15,03 | 15,33 | 14,95 | 15,28 | -0,16% | 229,00 |
| 30.03.2026 | 15,23 | 15,35 | 15,10 | 15,30 | -1,45% | 130,00 |
| 27.03.2026 | 15,60 | 15,63 | 15,30 | 15,53 | 1,47% | - |
| 26.03.2026 | 15,40 | 15,40 | 15,28 | 15,30 | -0,81% | - |
| 25.03.2026 | 15,48 | 15,53 | 15,35 | 15,43 | 2,49% | - |
| 24.03.2026 | 14,43 | 15,43 | 14,43 | 15,05 | 2,03% | - |
| 23.03.2026 | 14,63 | 14,78 | 14,25 | 14,75 | -0,34% | - |
| 20.03.2026 | 14,88 | 14,90 | 14,75 | 14,80 | 0,68% | 1.200,00 |
| 19.03.2026 | 14,68 | 14,75 | 14,65 | 14,70 | -1,34% | - |
| 18.03.2026 | 14,85 | 14,95 | 14,83 | 14,90 | -5,10% | - |
| 17.03.2026 | 15,85 | 15,88 | 15,65 | 15,70 | 1,13% | - |
| 16.03.2026 | 15,45 | 15,68 | 15,20 | 15,53 | 2,64% | - |
| 13.03.2026 | 15,10 | 15,30 | 14,88 | 15,13 | -4,57% | - |
| 12.03.2026 | 15,48 | 16,05 | 15,05 | 15,85 | -0,16% | 40,00 |
| 11.03.2026 | 15,35 | 16,08 | 15,30 | 15,88 | 3,42% | - |
| 10.03.2026 | 15,13 | 15,45 | 15,05 | 15,35 | 0,49% | - |
| 09.03.2026 | 15,18 | 15,30 | 15,00 | 15,28 | 3,38% | - |
| 06.03.2026 | 14,83 | 14,88 | 14,75 | 14,78 | 2,25% | - |
| 05.03.2026 | 14,48 | 14,50 | 14,38 | 14,45 | -3,34% | - |
| 04.03.2026 | 14,30 | 14,98 | 14,28 | 14,95 | 3,64% | - |
| 03.03.2026 | 14,93 | 14,93 | 14,40 | 14,43 | -2,70% | - |
| 02.03.2026 | 14,88 | 14,88 | 14,80 | 14,83 | -0,34% | - |
| 27.02.2026 | 14,90 | 15,00 | 14,88 | 14,88 | 0,00% | - |
| 26.02.2026 | 15,55 | 15,55 | 14,78 | 14,88 | -4,34% | - |
| 25.02.2026 | 15,43 | 15,65 | 15,40 | 15,55 | 0,00% | - |
| 24.02.2026 | 15,65 | 15,65 | 15,50 | 15,55 | -1,11% | - |
| 23.02.2026 | 15,68 | 15,75 | 15,63 | 15,73 | 1,94% | - |
| 20.02.2026 | 15,38 | 15,45 | 15,35 | 15,43 | -1,28% | - |
| 19.02.2026 | 15,53 | 15,65 | 15,53 | 15,63 | 0,48% | - |
| 18.02.2026 | 15,50 | 15,63 | 15,50 | 15,55 | 0,65% | - |
| 17.02.2026 | 15,50 | 15,50 | 15,45 | 15,45 | -0,48% | - |
| 16.02.2026 | 15,48 | 15,65 | 15,48 | 15,53 | -0,16% | - |
| 13.02.2026 | 15,53 | 15,70 | 15,25 | 15,55 | -2,81% | 4,00 |
| 12.02.2026 | 16,18 | 16,18 | 15,95 | 16,00 | -0,62% | - |
| 11.02.2026 | 16,05 | 16,28 | 15,93 | 16,10 | 3,54% | 24,00 |
| 10.02.2026 | 15,63 | 15,68 | 15,50 | 15,55 | 0,81% | - |
| 09.02.2026 | 15,40 | 15,70 | 15,15 | 15,43 | -0,96% | - |
| 06.02.2026 | 15,70 | 15,73 | 15,45 | 15,58 | 4,18% | 300,00 |
| 05.02.2026 | 14,90 | 15,03 | 14,88 | 14,95 | 1,18% | - |
| 04.02.2026 | 14,33 | 14,95 | 14,33 | 14,78 | 3,50% | - |
| 03.02.2026 | 14,20 | 14,33 | 14,00 | 14,28 | 1,24% | - |
| 02.02.2026 | 14,00 | 14,18 | 13,75 | 14,10 | -1,05% | - |
| 30.01.2026 | 14,40 | 14,40 | 14,13 | 14,25 | -0,70% | - |
| 29.01.2026 | 14,28 | 14,55 | 14,25 | 14,35 | -2,05% | - |
| 28.01.2026 | 13,98 | 14,68 | 13,98 | 14,65 | 3,17% | - |
| 27.01.2026 | 14,28 | 14,28 | 14,15 | 14,20 | 0,00% | - |
| 26.01.2026 | 14,10 | 14,25 | 14,10 | 14,20 | 0,00% | - |
| 23.01.2026 | 14,25 | 14,48 | 14,15 | 14,20 | -0,87% | 31,00 |
| 22.01.2026 | 13,70 | 14,33 | 13,70 | 14,33 | 5,14% | - |
| 21.01.2026 | 13,45 | 13,65 | 13,45 | 13,63 | -0,55% | - |
| 20.01.2026 | 13,83 | 13,83 | 13,63 | 13,70 | -1,08% | - |