14,550€
0,34%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |