21,600€
1,89%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 19,45 | 19,45 | 18,85 | 18,85 | -2,08% | 789,00 |
| 22.08.2024 | 18,55 | 19,25 | 18,45 | 19,25 | 1,32% | 1.358,00 |
| 21.08.2024 | 18,30 | 19,00 | 18,30 | 19,00 | 4,11% | 4.965,00 |
| 20.08.2024 | 19,10 | 19,10 | 18,25 | 18,25 | -6,65% | 200,00 |
| 19.08.2024 | 18,80 | 19,55 | 18,80 | 19,55 | 3,99% | 889,00 |
| 16.08.2024 | 18,00 | 18,80 | 17,65 | 18,80 | 8,36% | 9.770,00 |
| 15.08.2024 | 17,35 | 17,55 | 17,35 | 17,35 | 2,36% | 1.066,00 |
| 14.08.2024 | 17,40 | 17,50 | 16,95 | 16,95 | -2,87% | 17.275,00 |
| 13.08.2024 | 17,45 | 17,90 | 17,45 | 17,45 | -2,51% | 3.631,00 |
| 12.08.2024 | 18,20 | 18,20 | 17,90 | 17,90 | -2,72% | 1.470,00 |
| 09.08.2024 | 18,20 | 18,40 | 18,20 | 18,40 | 2,22% | 666,00 |
| 08.08.2024 | 17,60 | 18,25 | 17,35 | 18,00 | 3,15% | 3.362,00 |
| 07.08.2024 | 17,60 | 17,75 | 17,45 | 17,45 | 0,58% | 3.066,00 |
| 06.08.2024 | 17,40 | 17,40 | 17,35 | 17,35 | 0,00% | 528,00 |
| 05.08.2024 | 16,80 | 17,35 | 16,05 | 17,35 | -0,29% | 8.247,00 |
| 02.08.2024 | 17,80 | 17,80 | 17,30 | 17,40 | -4,13% | 1.096,00 |
| 01.08.2024 | 18,10 | 19,15 | 17,95 | 18,15 | -1,09% | 4.364,00 |
| 31.07.2024 | 18,00 | 18,35 | 18,00 | 18,35 | 6,38% | 1.079,00 |
| 30.07.2024 | 17,50 | 17,65 | 17,25 | 17,25 | -1,15% | 4.997,00 |
| 29.07.2024 | 17,75 | 17,75 | 17,45 | 17,45 | -1,41% | 497,00 |
| 26.07.2024 | 17,70 | 17,70 | 17,60 | 17,70 | 0,57% | 314,00 |
| 25.07.2024 | 17,40 | 17,85 | 17,20 | 17,60 | 0,57% | 4.477,00 |
| 24.07.2024 | 17,70 | 17,70 | 17,30 | 17,50 | -3,05% | 1.248,00 |
| 23.07.2024 | 18,25 | 18,40 | 18,05 | 18,05 | -3,48% | 1.300,00 |
| 22.07.2024 | 18,10 | 18,70 | 18,10 | 18,70 | 4,18% | 2.581,00 |
| 19.07.2024 | 18,10 | 18,30 | 17,95 | 17,95 | -3,23% | 905,00 |
| 18.07.2024 | 18,45 | 18,95 | 18,35 | 18,55 | 1,09% | 2.659,00 |
| 17.07.2024 | 18,85 | 18,85 | 18,35 | 18,35 | -3,93% | 1.699,00 |
| 16.07.2024 | 18,50 | 19,35 | 18,50 | 19,10 | 0,00% | 2.341,00 |
| 15.07.2024 | 19,10 | 19,10 | 18,60 | 19,10 | -1,80% | 1.983,00 |
| 12.07.2024 | 19,35 | 20,20 | 19,35 | 19,45 | -2,02% | 5.608,00 |
| 11.07.2024 | 19,60 | 19,85 | 19,40 | 19,85 | 4,20% | 2.834,00 |
| 10.07.2024 | 18,45 | 19,15 | 18,40 | 19,05 | 1,87% | 2.986,00 |
| 09.07.2024 | 18,80 | 18,80 | 18,50 | 18,70 | 0,54% | 10.184,00 |
| 08.07.2024 | 18,60 | 18,65 | 18,10 | 18,60 | -1,06% | 2.393,00 |
| 05.07.2024 | 19,00 | 19,00 | 18,45 | 18,80 | -2,84% | 1.097,00 |
| 04.07.2024 | 19,35 | 19,45 | 19,25 | 19,35 | 1,31% | 912,00 |
| 03.07.2024 | 18,30 | 19,45 | 18,30 | 19,10 | 5,23% | 38.695,00 |
| 02.07.2024 | 17,60 | 18,15 | 17,40 | 18,15 | 2,54% | 3.489,00 |
| 01.07.2024 | 16,85 | 18,00 | 16,40 | 17,70 | 6,95% | 7.535,00 |