23,850€
0,63%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 23,85 | 23,95 | 23,75 | 23,90 | 0,84% | - |
| 01.04.2025 | 23,30 | 23,80 | 23,30 | 23,70 | 2,16% | 1.572,00 |
| 31.03.2025 | 23,20 | 23,50 | 23,10 | 23,20 | -0,85% | 6.791,00 |
| 28.03.2025 | 24,00 | 24,00 | 23,40 | 23,40 | -3,70% | 730,00 |
| 27.03.2025 | 24,90 | 24,90 | 24,00 | 24,30 | -2,02% | 2.542,00 |
| 26.03.2025 | 24,50 | 24,90 | 24,30 | 24,80 | 2,90% | 1.433,00 |
| 25.03.2025 | 23,60 | 24,10 | 23,60 | 24,10 | 0,00% | 413,00 |
| 24.03.2025 | 24,60 | 25,10 | 24,10 | 24,10 | -1,23% | 1.308,00 |
| 21.03.2025 | 24,00 | 24,40 | 23,80 | 24,40 | -4,31% | 1.963,00 |
| 20.03.2025 | 25,10 | 25,50 | 24,90 | 25,50 | 1,59% | 971,00 |
| 19.03.2025 | 25,80 | 25,80 | 25,10 | 25,10 | 0,80% | 268,00 |
| 18.03.2025 | 26,10 | 26,40 | 24,90 | 24,90 | -0,80% | 2.029,00 |
| 17.03.2025 | 25,30 | 25,40 | 23,80 | 25,10 | 0,00% | 6.309,00 |
| 14.03.2025 | 26,60 | 26,60 | 24,50 | 25,10 | -4,56% | 8.010,00 |
| 13.03.2025 | 26,00 | 26,50 | 25,70 | 26,30 | -4,36% | 1.494,00 |
| 12.03.2025 | 27,20 | 27,50 | 26,40 | 27,50 | 1,48% | 1.080,00 |
| 11.03.2025 | 26,70 | 27,20 | 26,60 | 27,10 | 8,40% | 2.822,00 |
| 10.03.2025 | 26,20 | 26,30 | 25,00 | 25,00 | -6,37% | 2.928,00 |
| 07.03.2025 | 26,10 | 27,10 | 26,10 | 26,70 | 5,12% | 1.304,00 |
| 06.03.2025 | 26,50 | 26,50 | 25,40 | 25,40 | -4,51% | 3.131,00 |
| 05.03.2025 | 26,60 | 26,60 | 26,30 | 26,60 | 0,76% | 3.919,00 |
| 04.03.2025 | 26,50 | 26,60 | 25,80 | 26,40 | 1,15% | 15.113,00 |
| 03.03.2025 | 27,10 | 27,90 | 25,80 | 26,10 | -11,53% | 12.519,00 |
| 28.02.2025 | 28,80 | 29,80 | 28,70 | 29,50 | -4,22% | 5.050,00 |
| 27.02.2025 | 31,50 | 31,90 | 30,30 | 30,80 | -1,91% | 6.108,00 |
| 26.02.2025 | 31,70 | 32,20 | 30,80 | 31,40 | 9,79% | 11.663,00 |
| 25.02.2025 | 29,10 | 29,50 | 27,80 | 28,60 | 13,49% | 10.908,00 |
| 24.02.2025 | 26,40 | 26,40 | 25,00 | 25,20 | -3,82% | 4.219,00 |
| 21.02.2025 | 26,20 | 27,20 | 26,20 | 26,20 | 4,80% | 3.464,00 |
| 20.02.2025 | 25,10 | 25,80 | 25,00 | 25,00 | -1,57% | 5.806,00 |
| 19.02.2025 | 25,90 | 25,90 | 25,40 | 25,40 | 3,67% | 3.392,00 |
| 18.02.2025 | 24,80 | 25,30 | 24,50 | 24,50 | -1,21% | 4.841,00 |
| 17.02.2025 | 24,80 | 24,80 | 24,40 | 24,80 | 1,22% | 555,00 |
| 14.02.2025 | 24,60 | 24,80 | 24,30 | 24,50 | 1,24% | 4.715,00 |
| 13.02.2025 | 24,60 | 24,60 | 24,00 | 24,20 | -4,72% | 2.352,00 |
| 12.02.2025 | 25,00 | 25,50 | 24,80 | 25,40 | 4,53% | 5.485,00 |
| 11.02.2025 | 25,00 | 25,00 | 24,10 | 24,30 | -5,08% | 1.603,00 |
| 10.02.2025 | 26,00 | 26,30 | 25,40 | 25,60 | 2,40% | 7.163,00 |
| 07.02.2025 | 25,20 | 25,90 | 25,00 | 25,00 | 5,04% | 2.962,00 |
| 06.02.2025 | 23,40 | 24,10 | 23,40 | 23,80 | 5,31% | 2.414,00 |
| 05.02.2025 | 22,60 | 22,60 | 22,50 | 22,60 | -3,83% | 519,00 |
| 04.02.2025 | 23,10 | 23,70 | 23,00 | 23,50 | 5,86% | 5.558,00 |
| 03.02.2025 | 21,60 | 22,40 | 21,60 | 22,20 | -3,48% | 1.193,00 |
| 31.01.2025 | 23,10 | 23,10 | 23,00 | 23,00 | 0,00% | 2.040,00 |
| 30.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 4,07% | 868,00 |
| 29.01.2025 | 22,10 | 22,50 | 22,10 | 22,10 | -0,90% | 516,00 |
| 28.01.2025 | 22,50 | 22,50 | 21,60 | 22,30 | -1,33% | 1.323,00 |
| 27.01.2025 | 22,60 | 22,90 | 22,50 | 22,60 | 0,89% | 2.384,00 |
| 24.01.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 2,75% | 1.329,00 |
| 23.01.2025 | 21,50 | 21,80 | 21,40 | 21,80 | 0,00% | 3.164,00 |
| 22.01.2025 | 22,30 | 22,50 | 21,80 | 21,80 | -4,39% | 1.531,00 |
| 21.01.2025 | 23,50 | 23,50 | 22,40 | 22,80 | 3,17% | 1.086,00 |
| 20.01.2025 | 21,80 | 22,20 | 21,80 | 22,10 | 1,38% | 421,00 |
| 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 |