22,100€
2,79%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 21,80 | 21,80 | 21,50 | 21,50 | -1,38% | 30,00 |
| 30.09.2025 | 22,00 | 22,00 | 21,70 | 21,80 | 1,40% | 1.047,00 |
| 29.09.2025 | 21,30 | 21,50 | 21,20 | 21,50 | 3,86% | 811,00 |
| 26.09.2025 | 22,70 | 22,90 | 20,70 | 20,70 | -6,76% | 5.921,00 |
| 25.09.2025 | 22,10 | 22,20 | 22,10 | 22,20 | 2,30% | 1.610,00 |
| 24.09.2025 | 21,30 | 21,80 | 21,30 | 21,70 | 1,40% | 4.256,00 |
| 23.09.2025 | 20,90 | 21,50 | 20,90 | 21,40 | 0,00% | 212,00 |
| 22.09.2025 | 22,20 | 22,20 | 21,40 | 21,40 | -1,83% | 1.154,00 |
| 19.09.2025 | 22,60 | 22,70 | 21,80 | 21,80 | -2,24% | 2.229,00 |
| 18.09.2025 | 21,90 | 22,40 | 21,90 | 22,30 | -0,89% | 727,00 |
| 17.09.2025 | 23,00 | 23,00 | 22,40 | 22,50 | 2,27% | 1.126,00 |
| 16.09.2025 | 21,70 | 22,00 | 21,70 | 22,00 | -0,90% | 406,00 |
| 15.09.2025 | 21,30 | 22,50 | 21,10 | 22,20 | 8,29% | 17.696,00 |
| 12.09.2025 | 20,40 | 20,50 | 20,40 | 20,50 | -0,97% | 5.460,00 |
| 11.09.2025 | 20,30 | 20,70 | 20,00 | 20,70 | 1,47% | 1.246,00 |
| 10.09.2025 | 21,10 | 21,10 | 20,35 | 20,40 | 0,49% | 171,00 |
| 08.09.2025 | 20,30 | 20,35 | 20,25 | 20,30 | 1,50% | - |
| 05.09.2025 | 20,50 | 20,50 | 20,00 | 20,00 | -3,85% | 2.533,00 |
| 04.09.2025 | 20,50 | 21,00 | 20,30 | 20,80 | 0,97% | 1.545,00 |
| 03.09.2025 | 20,40 | 20,70 | 20,20 | 20,60 | -1,90% | 2.350,00 |
| 02.09.2025 | 20,00 | 21,00 | 19,95 | 21,00 | 3,45% | 2.564,00 |
| 01.09.2025 | 20,50 | 20,50 | 20,30 | 20,30 | 1,50% | 317,00 |
| 29.08.2025 | 20,20 | 20,20 | 19,90 | 20,00 | 1,27% | 2.035,00 |
| 28.08.2025 | 19,50 | 20,30 | 18,45 | 19,75 | 2,60% | 14.365,00 |
| 27.08.2025 | 20,80 | 20,80 | 19,25 | 19,25 | -8,33% | 5.612,00 |
| 26.08.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 0,96% | 1.561,00 |
| 25.08.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 1,46% | 475,00 |
| 22.08.2025 | 20,30 | 20,50 | 20,30 | 20,50 | 1,99% | 944,00 |
| 21.08.2025 | 20,00 | 20,30 | 19,90 | 20,10 | 0,00% | 389,00 |
| 20.08.2025 | 20,30 | 20,30 | 20,10 | 20,10 | -1,95% | 105,00 |
| 19.08.2025 | 20,70 | 20,70 | 20,30 | 20,50 | -1,44% | 2.104,00 |
| 18.08.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,00% | 287,00 |
| 15.08.2025 | 20,30 | 20,80 | 20,30 | 20,80 | 1,96% | 1.603,00 |
| 14.08.2025 | 21,20 | 21,20 | 20,40 | 20,40 | -3,77% | 1.086,00 |
| 13.08.2025 | 21,20 | 21,20 | 21,00 | 21,20 | 3,41% | 425,00 |
| 12.08.2025 | 20,50 | 20,60 | 20,50 | 20,50 | 0,00% | 3.511,00 |
| 11.08.2025 | 21,00 | 21,00 | 20,50 | 20,50 | -3,76% | 1.096,00 |
| 08.08.2025 | 21,10 | 21,40 | 21,10 | 21,30 | 0,95% | 768,00 |
| 07.08.2025 | 20,70 | 21,20 | 20,70 | 21,10 | 1,44% | 1.750,00 |
| 06.08.2025 | 21,80 | 21,80 | 20,70 | 20,80 | -6,31% | 1.883,00 |
| 05.08.2025 | 22,90 | 22,90 | 22,10 | 22,20 | 0,00% | 1.476,00 |
| 04.08.2025 | 22,10 | 22,50 | 22,10 | 22,20 | 1,83% | 1.643,00 |
| 01.08.2025 | 22,70 | 22,70 | 21,70 | 21,80 | -4,39% | 2.320,00 |
| 31.07.2025 | 23,00 | 23,20 | 22,80 | 22,80 | -0,87% | 9.572,00 |
| 30.07.2025 | 23,50 | 23,50 | 23,00 | 23,00 | -2,95% | 12.117,00 |
| 29.07.2025 | 25,80 | 26,50 | 23,60 | 23,70 | -6,69% | 4.153,00 |
| 28.07.2025 | 25,60 | 25,60 | 25,20 | 25,40 | 0,99% | 361,00 |
| 25.07.2025 | 25,20 | 25,30 | 25,00 | 25,15 | 0,20% | - |
| 24.07.2025 | 25,70 | 25,70 | 25,10 | 25,10 | -3,09% | 318,00 |
| 23.07.2025 | 26,20 | 26,30 | 25,90 | 25,90 | -0,77% | 1.433,00 |
| 22.07.2025 | 26,20 | 26,30 | 26,10 | 26,10 | -0,38% | 4.843,00 |
| 21.07.2025 | 27,70 | 27,70 | 26,20 | 26,20 | -4,73% | 942,00 |
| 18.07.2025 | 27,30 | 27,50 | 27,00 | 27,50 | 0,73% | 8.219,00 |
| 17.07.2025 | 26,20 | 27,40 | 26,20 | 27,30 | 9,20% | 5.346,00 |
| 16.07.2025 | 24,50 | 25,00 | 24,50 | 25,00 | 0,40% | 587,00 |
| 15.07.2025 | 24,40 | 24,90 | 24,40 | 24,90 | 2,89% | 873,00 |
| 14.07.2025 | 24,30 | 24,40 | 24,20 | 24,20 | 2,11% | 532,00 |
| 11.07.2025 | 23,20 | 24,20 | 23,20 | 23,70 | 2,16% | 496,00 |
| 10.07.2025 | 23,70 | 23,70 | 23,20 | 23,20 | 0,43% | 272,00 |
| 09.07.2025 | 22,80 | 23,10 | 22,80 | 23,10 | -0,43% | 2.584,00 |
| 08.07.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 2,20% | 2.674,00 |
| 07.07.2025 | 23,30 | 23,30 | 22,70 | 22,70 | 1,34% | 557,00 |
| 04.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | 250,00 |
| 03.07.2025 | 22,10 | 22,10 | 22,00 | 22,10 | 1,38% | 1.013,00 |
| 02.07.2025 | 22,30 | 22,30 | 21,80 | 21,80 | -4,39% | 1.983,00 |
| 01.07.2025 | 22,90 | 23,20 | 22,70 | 22,80 | -0,87% | 1.145,00 |
| 30.06.2025 | 23,60 | 23,60 | 23,00 | 23,00 | -0,86% | 1.129,00 |
| 27.06.2025 | 23,90 | 23,90 | 23,10 | 23,20 | -4,53% | 2.438,00 |
| 26.06.2025 | 24,50 | 24,50 | 24,10 | 24,30 | 0,00% | 2.065,00 |
| 25.06.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -0,82% | 200,00 |
| 24.06.2025 | 24,50 | 24,60 | 24,50 | 24,50 | 1,24% | 370,00 |
| 23.06.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 6,61% | 529,00 |
| 20.06.2025 | 22,60 | 23,00 | 22,50 | 22,70 | 1,34% | 4.969,00 |
| 19.06.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -2,18% | 284,00 |
| 18.06.2025 | 22,80 | 23,10 | 22,80 | 22,90 | -3,38% | 493,00 |
| 17.06.2025 | 24,10 | 24,10 | 23,70 | 23,70 | -4,05% | 3.110,00 |
| 16.06.2025 | 24,70 | 24,70 | 24,60 | 24,70 | 2,49% | 251,00 |
| 13.06.2025 | 24,00 | 24,40 | 24,00 | 24,10 | -3,21% | 602,00 |
| 12.06.2025 | 25,00 | 25,10 | 24,90 | 24,90 | -3,49% | 295,00 |
| 11.06.2025 | 25,40 | 26,00 | 25,40 | 25,80 | 1,18% | 2.526,00 |
| 10.06.2025 | 25,90 | 26,40 | 25,10 | 25,50 | -3,04% | 357,00 |
| 09.06.2025 | 26,80 | 26,80 | 26,30 | 26,30 | 1,94% | 1.392,00 |
| 06.06.2025 | 25,70 | 25,90 | 25,40 | 25,80 | -1,15% | 262,00 |
| 05.06.2025 | 25,70 | 26,10 | 25,70 | 26,10 | -0,38% | 2.521,00 |
| 04.06.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | 603,00 |
| 03.06.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 6,56% | 774,00 |
| 02.06.2025 | 24,50 | 24,50 | 24,00 | 24,40 | -1,61% | 868,00 |
| 30.05.2025 | 25,10 | 25,20 | 24,80 | 24,80 | -2,75% | 851,00 |
| 29.05.2025 | 23,60 | 25,60 | 23,60 | 25,50 | 4,08% | 397,00 |
| 28.05.2025 | 25,00 | 25,00 | 24,50 | 24,50 | -2,39% | 1.122,00 |
| 27.05.2025 | 24,50 | 25,20 | 24,50 | 25,10 | 1,21% | 3.332,00 |
| 26.05.2025 | 24,20 | 24,80 | 24,20 | 24,80 | -1,59% | 427,00 |
| 23.05.2025 | 25,00 | 25,50 | 25,00 | 25,20 | -1,56% | 1.718,00 |
| 22.05.2025 | 25,30 | 25,60 | 25,30 | 25,60 | -0,78% | 455,00 |
| 21.05.2025 | 25,90 | 26,40 | 25,50 | 25,80 | 2,79% | 7.779,00 |
| 20.05.2025 | 25,10 | 25,30 | 25,00 | 25,10 | 0,00% | 715,00 |
| 19.05.2025 | 25,50 | 25,50 | 24,90 | 25,10 | -3,09% | 2.423,00 |
| 16.05.2025 | 25,60 | 25,90 | 25,60 | 25,90 | 1,57% | 4.615,00 |
| 15.05.2025 | 25,30 | 25,80 | 25,10 | 25,50 | 0,39% | 458,00 |
| 14.05.2025 | 25,70 | 25,70 | 25,30 | 25,40 | 1,20% | 2.693,00 |