15,500€
0,65%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 15,45 | 15,45 | 15,20 | 15,35 | -0,32% | 380,00 |
| 19.02.2026 | 15,55 | 15,55 | 15,40 | 15,40 | -2,22% | 200,00 |
| 18.02.2026 | 15,70 | 15,75 | 15,70 | 15,75 | 1,29% | 80,00 |
| 17.02.2026 | 15,50 | 15,55 | 15,50 | 15,55 | 1,30% | 38,00 |
| 16.02.2026 | 15,65 | 15,70 | 15,35 | 15,35 | -0,65% | 1.157,00 |
| 13.02.2026 | 15,25 | 15,45 | 15,25 | 15,45 | -0,64% | 183,00 |
| 12.02.2026 | 16,05 | 16,10 | 15,55 | 15,55 | -2,81% | 2.437,00 |
| 11.02.2026 | 16,05 | 16,05 | 16,00 | 16,00 | 0,95% | 90,00 |
| 10.02.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 3,59% | 15,00 |
| 09.02.2026 | 15,65 | 15,65 | 15,25 | 15,30 | -5,56% | 3.499,00 |
| 06.02.2026 | 15,75 | 16,20 | 15,65 | 16,20 | 6,93% | 730,00 |
| 05.02.2026 | 14,80 | 15,35 | 14,75 | 15,15 | 4,48% | 3.711,00 |
| 04.02.2026 | 14,50 | 15,00 | 14,50 | 14,50 | 2,11% | 1.842,00 |
| 03.02.2026 | 14,20 | 14,35 | 14,20 | 14,20 | 0,35% | 706,00 |
| 02.02.2026 | 13,65 | 14,15 | 13,65 | 14,15 | 1,80% | 666,00 |
| 30.01.2026 | 14,25 | 14,25 | 13,85 | 13,90 | -3,47% | 5.059,00 |
| 29.01.2026 | 14,45 | 14,50 | 14,25 | 14,40 | -0,35% | 10.056,00 |
| 28.01.2026 | 14,20 | 14,45 | 14,20 | 14,45 | 2,85% | 2.721,00 |
| 27.01.2026 | 14,40 | 14,40 | 13,90 | 14,05 | -1,75% | 565,00 |
| 26.01.2026 | 14,25 | 14,30 | 14,05 | 14,30 | 2,14% | 3.813,00 |
| 23.01.2026 | 14,10 | 14,25 | 14,00 | 14,00 | -1,41% | 491,00 |
| 22.01.2026 | 14,50 | 14,85 | 14,20 | 14,20 | 3,65% | 1.081,00 |
| 21.01.2026 | 13,55 | 13,70 | 13,55 | 13,70 | 1,11% | 220,00 |
| 20.01.2026 | 13,80 | 13,80 | 13,30 | 13,55 | -0,37% | 627,00 |
| 19.01.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -2,16% | 285,00 |
| 16.01.2026 | 13,85 | 14,05 | 13,80 | 13,90 | -1,42% | 1.239,00 |
| 15.01.2026 | 14,25 | 14,35 | 14,10 | 14,10 | 1,81% | 422,00 |
| 14.01.2026 | 14,05 | 14,15 | 13,85 | 13,85 | -4,48% | 581,00 |
| 13.01.2026 | 14,25 | 14,50 | 14,25 | 14,50 | -1,36% | 120,00 |
| 12.01.2026 | 14,25 | 14,80 | 14,10 | 14,70 | 3,89% | 1.975,00 |
| 09.01.2026 | 14,25 | 14,30 | 14,10 | 14,15 | -1,39% | 839,00 |
| 08.01.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -0,69% | 2.000,00 |
| 07.01.2026 | 14,80 | 14,80 | 14,45 | 14,45 | -1,70% | 2.863,00 |
| 06.01.2026 | 14,85 | 15,05 | 14,70 | 14,70 | -1,67% | 958,00 |
| 05.01.2026 | 14,80 | 14,95 | 14,50 | 14,95 | 0,67% | 2.561,00 |
| 02.01.2026 | 15,00 | 15,00 | 14,85 | 14,85 | 2,41% | 490,00 |
| 30.12.2025 | 14,30 | 14,55 | 14,20 | 14,50 | -1,02% | 7.689,00 |
| 29.12.2025 | 14,45 | 14,70 | 14,30 | 14,65 | 4,64% | 2.825,00 |
| 23.12.2025 | 14,35 | 14,50 | 14,00 | 14,00 | -4,11% | 8.238,00 |
| 22.12.2025 | 14,50 | 14,60 | 14,30 | 14,60 | -0,68% | 10.007,00 |
| 19.12.2025 | 14,10 | 14,70 | 14,10 | 14,70 | 6,91% | 3.480,00 |
| 18.12.2025 | 13,70 | 13,90 | 13,65 | 13,75 | -1,08% | 1.769,00 |
| 17.12.2025 | 14,00 | 14,10 | 13,70 | 13,90 | -0,71% | 2.594,00 |
| 16.12.2025 | 14,05 | 14,20 | 14,00 | 14,00 | -1,75% | 3.015,00 |
| 15.12.2025 | 14,70 | 14,70 | 14,25 | 14,25 | -1,72% | 603,00 |
| 12.12.2025 | 14,85 | 14,85 | 14,50 | 14,50 | -0,34% | 175,00 |
| 11.12.2025 | 14,55 | 14,60 | 14,25 | 14,55 | -1,02% | 580,00 |
| 10.12.2025 | 14,85 | 14,85 | 14,65 | 14,70 | -1,34% | 6.189,00 |
| 09.12.2025 | 14,95 | 14,95 | 14,60 | 14,90 | -2,30% | 917,00 |
| 08.12.2025 | 15,45 | 15,45 | 15,25 | 15,25 | 0,33% | 1.150,00 |
| 05.12.2025 | 15,35 | 15,40 | 15,20 | 15,20 | 1,00% | 690,00 |
| 04.12.2025 | 15,00 | 15,05 | 14,85 | 15,05 | 0,33% | 617,00 |
| 03.12.2025 | 15,55 | 15,60 | 15,00 | 15,00 | -4,15% | 1.894,00 |
| 02.12.2025 | 15,30 | 15,65 | 15,30 | 15,65 | 2,62% | 943,00 |
| 01.12.2025 | 15,60 | 15,60 | 15,15 | 15,25 | -4,39% | 5.956,00 |
| 28.11.2025 | 16,05 | 16,10 | 15,60 | 15,95 | -0,31% | 1.306,00 |
| 27.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,31% | 11,00 |
| 26.11.2025 | 15,80 | 16,15 | 15,35 | 15,95 | 0,31% | 1.520,00 |
| 25.11.2025 | 16,00 | 16,15 | 15,90 | 15,90 | 0,00% | 892,00 |
| 24.11.2025 | 15,95 | 16,05 | 15,85 | 15,90 | 5,30% | 480,00 |
| 21.11.2025 | 15,10 | 15,40 | 15,10 | 15,10 | -1,95% | 1.497,00 |
| 20.11.2025 | 15,20 | 15,65 | 15,20 | 15,40 | -2,22% | 800,00 |
| 19.11.2025 | 16,00 | 16,00 | 15,60 | 15,75 | -3,37% | 806,00 |
| 18.11.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 0,31% | 637,00 |
| 17.11.2025 | 16,90 | 16,90 | 16,25 | 16,25 | -4,13% | 952,00 |
| 14.11.2025 | 16,85 | 16,95 | 16,70 | 16,95 | 0,30% | 236,00 |
| 13.11.2025 | 17,50 | 17,50 | 16,90 | 16,90 | -1,74% | 2.811,00 |
| 12.11.2025 | 17,65 | 17,85 | 17,20 | 17,20 | -3,10% | 440,00 |
| 11.11.2025 | 17,60 | 17,75 | 17,60 | 17,75 | 0,85% | 958,00 |
| 10.11.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 2,92% | 212,00 |
| 07.11.2025 | 17,50 | 17,50 | 17,10 | 17,10 | -1,44% | 673,00 |
| 06.11.2025 | 17,50 | 17,50 | 17,25 | 17,35 | -1,98% | 1.138,00 |
| 05.11.2025 | 17,20 | 17,80 | 17,20 | 17,70 | 2,02% | 1.107,00 |
| 04.11.2025 | 17,30 | 17,35 | 17,30 | 17,35 | -2,80% | 400,00 |
| 03.11.2025 | 18,40 | 18,40 | 17,75 | 17,85 | -1,65% | 3.774,00 |
| 31.10.2025 | 17,60 | 18,15 | 17,40 | 18,15 | 2,54% | 1.589,00 |
| 30.10.2025 | 17,75 | 17,90 | 17,60 | 17,70 | -1,39% | 785,00 |
| 29.10.2025 | 18,55 | 18,55 | 17,95 | 17,95 | -1,10% | 533,00 |
| 28.10.2025 | 18,40 | 18,40 | 18,15 | 18,15 | -2,94% | 106,00 |
| 27.10.2025 | 18,20 | 18,90 | 18,20 | 18,70 | 0,54% | 3.300,00 |
| 24.10.2025 | 19,00 | 19,00 | 18,40 | 18,60 | -2,87% | 1.640,00 |
| 23.10.2025 | 18,85 | 19,35 | 18,85 | 19,15 | 1,59% | - |
| 22.10.2025 | 18,85 | 19,15 | 18,85 | 18,85 | -0,79% | 165,00 |
| 21.10.2025 | 19,30 | 19,30 | 19,00 | 19,00 | -1,30% | 197,00 |
| 20.10.2025 | 19,05 | 19,40 | 19,05 | 19,25 | 0,52% | 788,00 |
| 17.10.2025 | 19,10 | 19,20 | 18,65 | 19,15 | -1,29% | 5.872,00 |
| 16.10.2025 | 19,30 | 19,50 | 19,30 | 19,40 | -1,77% | 464,00 |
| 15.10.2025 | 19,90 | 20,10 | 19,60 | 19,75 | 1,80% | 159,00 |
| 14.10.2025 | 19,45 | 19,65 | 19,25 | 19,40 | -2,02% | 14.428,00 |
| 13.10.2025 | 19,45 | 20,00 | 19,45 | 19,80 | 2,59% | 10.372,00 |
| 10.10.2025 | 20,40 | 20,40 | 19,30 | 19,30 | -5,39% | 12.662,00 |
| 09.10.2025 | 20,80 | 21,00 | 20,40 | 20,40 | -2,86% | 2.895,00 |
| 08.10.2025 | 20,80 | 21,20 | 20,80 | 21,00 | -0,94% | 1.682,00 |
| 07.10.2025 | 21,40 | 21,50 | 21,20 | 21,20 | 0,00% | 185,00 |
| 06.10.2025 | 21,10 | 21,40 | 20,90 | 21,20 | 0,95% | 1.499,00 |
| 03.10.2025 | 21,90 | 21,90 | 20,90 | 21,00 | -4,11% | 1.427,00 |
| 02.10.2025 | 22,80 | 22,80 | 21,90 | 21,90 | 1,86% | 1.530,00 |
| 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 |