22,000€
2,33%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 21,70 | 21,80 | 21,70 | 21,80 | 1,40% | 395,00 |
| 16.01.2025 | 21,10 | 21,50 | 21,10 | 21,50 | 0,47% | 186,00 |
| 15.01.2025 | 21,70 | 21,70 | 21,10 | 21,40 | -0,93% | 1.503,00 |
| 14.01.2025 | 21,90 | 22,20 | 21,60 | 21,60 | 1,89% | 870,00 |
| 13.01.2025 | 21,50 | 21,50 | 21,10 | 21,20 | -3,20% | 3.371,00 |
| 10.01.2025 | 21,90 | 22,30 | 21,70 | 21,90 | -0,45% | 1.606,00 |
| 09.01.2025 | 22,00 | 22,00 | 21,70 | 22,00 | -2,22% | 494,00 |
| 08.01.2025 | 22,90 | 23,00 | 22,40 | 22,50 | -2,60% | 1.347,00 |
| 07.01.2025 | 22,80 | 23,20 | 22,80 | 23,10 | 0,00% | 523,00 |
| 06.01.2025 | 23,60 | 24,00 | 23,10 | 23,10 | -3,35% | 3.176,00 |
| 03.01.2025 | 23,60 | 24,20 | 23,60 | 23,90 | 1,70% | 2.208,00 |
| 02.01.2025 | 23,10 | 23,90 | 23,10 | 23,50 | -2,08% | 2.276,00 |
| 30.12.2024 | 24,20 | 24,20 | 23,90 | 24,00 | -2,04% | 892,00 |
| 27.12.2024 | 24,30 | 25,00 | 24,30 | 24,50 | 6,06% | 6.374,00 |
| 23.12.2024 | 23,20 | 23,40 | 22,80 | 23,10 | 2,21% | 3.400,00 |
| 20.12.2024 | 22,50 | 23,00 | 22,40 | 22,60 | 0,00% | 1.921,00 |
| 19.12.2024 | 22,40 | 23,00 | 22,00 | 22,60 | 3,67% | 2.305,00 |
| 18.12.2024 | 21,80 | 22,40 | 21,80 | 21,80 | 1,87% | 2.722,00 |
| 17.12.2024 | 20,80 | 21,50 | 20,80 | 21,40 | 2,88% | 3.483,00 |
| 16.12.2024 | 21,20 | 21,20 | 20,70 | 20,80 | -1,89% | 2.393,00 |
| 13.12.2024 | 21,30 | 21,30 | 20,80 | 21,20 | -2,30% | 5.823,00 |
| 12.12.2024 | 22,30 | 22,30 | 21,70 | 21,70 | 0,46% | 728,00 |
| 11.12.2024 | 21,90 | 21,90 | 21,40 | 21,60 | -1,37% | 3.322,00 |
| 10.12.2024 | 21,90 | 22,30 | 21,60 | 21,90 | -4,37% | 5.935,00 |
| 09.12.2024 | 21,10 | 23,60 | 21,10 | 22,90 | 8,02% | 10.851,00 |
| 06.12.2024 | 21,30 | 21,50 | 21,10 | 21,20 | -0,93% | 1.494,00 |
| 05.12.2024 | 21,10 | 21,60 | 21,00 | 21,40 | 0,00% | 3.597,00 |
| 04.12.2024 | 21,40 | 21,40 | 21,20 | 21,40 | -0,47% | 696,00 |
| 03.12.2024 | 21,50 | 21,70 | 21,40 | 21,50 | -1,38% | 4.041,00 |
| 02.12.2024 | 21,60 | 22,00 | 21,60 | 21,80 | -2,68% | 3.514,00 |
| 29.11.2024 | 22,50 | 22,50 | 22,00 | 22,40 | 4,67% | 566,00 |
| 28.11.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -3,17% | 250,00 |
| 27.11.2024 | 21,50 | 22,20 | 21,30 | 22,10 | 5,74% | 6.847,00 |
| 26.11.2024 | 21,20 | 21,30 | 20,90 | 20,90 | -3,24% | 3.764,00 |
| 25.11.2024 | 21,20 | 21,80 | 21,10 | 21,60 | 0,93% | 3.743,00 |
| 22.11.2024 | 21,10 | 21,60 | 20,80 | 21,40 | -1,38% | 1.659,00 |
| 21.11.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | 55,00 |
| 20.11.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -1,82% | 339,00 |
| 19.11.2024 | 21,90 | 22,10 | 21,80 | 22,00 | 1,85% | 2.620,00 |
| 18.11.2024 | 21,70 | 21,80 | 21,30 | 21,60 | 0,47% | 540,00 |
| 15.11.2024 | 21,30 | 21,50 | 21,30 | 21,50 | 1,42% | 6.105,00 |
| 14.11.2024 | 21,20 | 21,20 | 20,80 | 21,20 | 0,95% | 4.839,00 |
| 13.11.2024 | 21,30 | 21,70 | 21,00 | 21,00 | -1,87% | 5.642,00 |
| 12.11.2024 | 21,80 | 22,00 | 21,30 | 21,40 | -5,73% | 10.520,00 |
| 11.11.2024 | 22,80 | 23,10 | 22,60 | 22,70 | 3,18% | 6.534,00 |
| 08.11.2024 | 23,10 | 23,10 | 22,00 | 22,00 | -7,17% | 1.837,00 |
| 07.11.2024 | 23,20 | 23,70 | 23,20 | 23,70 | 2,16% | 2.104,00 |
| 06.11.2024 | 22,80 | 23,50 | 21,80 | 23,20 | -0,85% | 6.409,00 |
| 05.11.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 3,08% | 3.958,00 |
| 04.11.2024 | 23,00 | 23,30 | 22,70 | 22,70 | -2,58% | 1.340,00 |
| 01.11.2024 | 23,10 | 23,70 | 23,00 | 23,30 | 1,30% | 2.553,00 |
| 31.10.2024 | 25,40 | 26,40 | 22,90 | 23,00 | -12,88% | 9.608,00 |
| 30.10.2024 | 25,60 | 26,90 | 25,40 | 26,40 | 1,15% | 4.009,00 |
| 29.10.2024 | 26,50 | 27,30 | 26,10 | 26,10 | -2,97% | 7.498,00 |
| 28.10.2024 | 26,50 | 27,30 | 26,50 | 26,90 | 1,13% | 2.277,00 |
| 25.10.2024 | 25,90 | 27,10 | 25,90 | 26,60 | 4,31% | 10.555,00 |
| 24.10.2024 | 25,70 | 25,70 | 25,30 | 25,50 | 2,41% | 400,00 |
| 23.10.2024 | 26,00 | 26,10 | 24,90 | 24,90 | 2,89% | 3.246,00 |
| 22.10.2024 | 24,60 | 24,90 | 23,90 | 24,20 | 3,86% | 8.793,00 |
| 21.10.2024 | 23,40 | 23,40 | 22,60 | 23,30 | -0,43% | 1.382,00 |
| 18.10.2024 | 22,40 | 23,50 | 22,40 | 23,40 | 6,85% | 1.414,00 |
| 17.10.2024 | 22,90 | 22,90 | 21,90 | 21,90 | -5,19% | 7.165,00 |
| 16.10.2024 | 23,00 | 23,30 | 22,90 | 23,10 | 0,43% | 3.104,00 |
| 15.10.2024 | 23,80 | 23,80 | 23,00 | 23,00 | -4,96% | 4.406,00 |
| 14.10.2024 | 25,30 | 25,30 | 24,20 | 24,20 | -3,20% | 5.975,00 |
| 11.10.2024 | 24,10 | 25,00 | 23,60 | 25,00 | 2,46% | 5.043,00 |
| 10.10.2024 | 25,50 | 25,90 | 24,30 | 24,40 | -4,31% | 4.196,00 |
| 09.10.2024 | 24,90 | 26,00 | 24,10 | 25,50 | 0,39% | 7.766,00 |
| 08.10.2024 | 25,00 | 25,90 | 24,20 | 25,40 | -8,96% | 10.356,00 |
| 07.10.2024 | 28,30 | 28,60 | 27,40 | 27,90 | 4,49% | 6.433,00 |
| 04.10.2024 | 27,30 | 27,80 | 26,20 | 26,70 | 2,69% | 9.748,00 |
| 03.10.2024 | 27,70 | 27,70 | 25,90 | 26,00 | -4,06% | 5.765,00 |
| 02.10.2024 | 27,90 | 28,50 | 25,80 | 27,10 | 5,04% | 31.186,00 |
| 01.10.2024 | 23,60 | 26,10 | 23,40 | 25,80 | 10,73% | 20.551,00 |
| 30.09.2024 | 24,80 | 25,20 | 22,90 | 23,30 | 0,00% | 17.212,00 |
| 27.09.2024 | 22,60 | 23,70 | 22,60 | 23,30 | 2,19% | 8.225,00 |
| 26.09.2024 | 22,30 | 23,70 | 22,30 | 22,80 | 7,04% | 5.931,00 |
| 25.09.2024 | 20,90 | 21,70 | 20,70 | 21,30 | -4,05% | 4.405,00 |
| 24.09.2024 | 21,00 | 22,20 | 21,00 | 22,20 | 11,56% | 6.694,00 |
| 23.09.2024 | 19,70 | 20,20 | 19,35 | 19,90 | 3,65% | 7.034,00 |
| 20.09.2024 | 19,50 | 19,50 | 19,20 | 19,20 | 1,32% | 2.035,00 |
| 19.09.2024 | 19,20 | 19,20 | 18,95 | 18,95 | 1,07% | 1.545,00 |
| 18.09.2024 | 19,05 | 19,20 | 18,75 | 18,75 | -2,60% | 2.512,00 |
| 17.09.2024 | 17,95 | 19,25 | 17,95 | 19,25 | 12,24% | 2.738,00 |
| 16.09.2024 | 16,95 | 17,15 | 16,90 | 17,15 | -0,87% | 2.050,00 |
| 13.09.2024 | 17,05 | 17,30 | 17,00 | 17,30 | 0,58% | 473,00 |
| 12.09.2024 | 17,35 | 17,50 | 16,85 | 17,20 | -2,27% | 1.094,00 |
| 11.09.2024 | 17,65 | 17,65 | 17,55 | 17,60 | -0,28% | 830,00 |
| 10.09.2024 | 17,85 | 18,15 | 17,55 | 17,65 | 2,62% | 1.969,00 |
| 09.09.2024 | 16,50 | 17,20 | 16,50 | 17,20 | 4,88% | 4.385,00 |
| 06.09.2024 | 17,00 | 17,00 | 16,40 | 16,40 | -4,37% | 1.085,00 |
| 05.09.2024 | 16,95 | 17,15 | 16,95 | 17,15 | 2,08% | 267,00 |
| 04.09.2024 | 17,05 | 17,05 | 16,80 | 16,80 | -2,61% | 960,00 |
| 03.09.2024 | 17,50 | 17,50 | 16,85 | 17,25 | -0,29% | 1.277,00 |
| 02.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | 130,00 |
| 30.08.2024 | 18,60 | 18,60 | 17,50 | 17,50 | -0,28% | 1.420,00 |
| 29.08.2024 | 16,60 | 17,70 | 16,50 | 17,55 | 9,35% | 6.252,00 |
| 28.08.2024 | 19,30 | 19,30 | 15,70 | 16,05 | -15,08% | 11.623,00 |
| 27.08.2024 | 19,15 | 19,30 | 18,70 | 18,90 | 0,80% | 1.491,00 |
| 26.08.2024 | 18,70 | 18,75 | 18,50 | 18,75 | -0,53% | 103,00 |