11,825€
-0,63%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 12,15 | 12,15 | 11,90 | 11,90 | -2,06% | 711,00 |
| 09.06.2026 | 12,35 | 12,35 | 12,15 | 12,15 | -3,57% | 2.404,00 |
| 08.06.2026 | 12,20 | 12,60 | 12,20 | 12,60 | 3,28% | 577,00 |
| 05.06.2026 | 12,50 | 12,50 | 12,20 | 12,20 | -3,94% | 10.943,00 |
| 04.06.2026 | 12,55 | 12,70 | 12,50 | 12,70 | -2,31% | 574,00 |
| 03.06.2026 | 13,00 | 13,00 | 12,85 | 13,00 | -1,89% | 410,00 |
| 02.06.2026 | 13,00 | 13,55 | 13,00 | 13,25 | 5,58% | 3.028,00 |
| 01.06.2026 | 12,85 | 12,90 | 12,50 | 12,55 | -2,33% | 1.943,00 |
| 29.05.2026 | 12,90 | 13,00 | 12,60 | 12,85 | -3,75% | 1.375,00 |
| 28.05.2026 | 13,40 | 13,50 | 12,90 | 13,35 | -1,11% | 808,00 |
| 27.05.2026 | 13,55 | 13,55 | 13,50 | 13,50 | -1,82% | 1.574,00 |
| 26.05.2026 | 13,55 | 13,75 | 13,55 | 13,75 | 1,10% | 835,00 |
| 25.05.2026 | 13,90 | 13,90 | 13,60 | 13,60 | -0,37% | 185,00 |
| 22.05.2026 | 14,05 | 14,05 | 13,20 | 13,65 | -2,50% | 15.070,00 |
| 21.05.2026 | 13,80 | 14,00 | 13,50 | 14,00 | 0,72% | 986,00 |
| 20.05.2026 | 13,75 | 13,90 | 13,75 | 13,90 | -0,36% | 450,00 |
| 19.05.2026 | 13,80 | 13,95 | 13,50 | 13,95 | -3,79% | 6.550,00 |
| 18.05.2026 | 14,25 | 14,60 | 14,25 | 14,50 | -10,49% | 17.850,00 |
| 15.05.2026 | 16,65 | 16,70 | 16,20 | 16,20 | -0,92% | 602,00 |
| 14.05.2026 | 16,80 | 16,80 | 16,35 | 16,35 | -3,82% | 1.004,00 |
| 13.05.2026 | 15,95 | 17,00 | 15,95 | 17,00 | 7,26% | 655,00 |
| 12.05.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -1,55% | 460,00 |
| 11.05.2026 | 15,50 | 16,10 | 15,50 | 16,10 | 6,27% | 1.587,00 |
| 08.05.2026 | 15,15 | 15,25 | 15,15 | 15,15 | 0,00% | 857,00 |
| 07.05.2026 | 15,10 | 15,20 | 15,10 | 15,15 | 1,34% | 137,00 |
| 06.05.2026 | 14,65 | 15,00 | 14,55 | 14,95 | -1,32% | 1.880,00 |
| 05.05.2026 | 15,05 | 15,20 | 15,05 | 15,15 | -1,62% | 1.024,00 |
| 04.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | 4,00 |
| 30.04.2026 | 14,90 | 15,10 | 14,90 | 15,10 | -0,98% | 300,00 |
| 29.04.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 1,67% | 200,00 |
| 28.04.2026 | 14,90 | 15,00 | 14,90 | 15,00 | -0,33% | 201,00 |
| 27.04.2026 | 15,15 | 15,15 | 15,05 | 15,05 | -3,22% | 269,00 |
| 24.04.2026 | 15,10 | 15,55 | 15,10 | 15,55 | -3,12% | 810,00 |
| 23.04.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,16% | 200,00 |
| 22.04.2026 | 15,88 | 16,13 | 15,85 | 16,03 | 2,72% | - |
| 21.04.2026 | 15,60 | 15,70 | 15,60 | 15,60 | -1,27% | 325,00 |
| 20.04.2026 | 15,95 | 16,00 | 15,80 | 15,80 | -0,32% | 4.533,00 |
| 17.04.2026 | 15,50 | 15,85 | 15,10 | 15,85 | 0,00% | 830,00 |
| 16.04.2026 | 15,35 | 15,85 | 15,35 | 15,85 | 3,59% | 1.002,00 |
| 15.04.2026 | 15,65 | 15,65 | 15,30 | 15,30 | -4,08% | 1.279,00 |
| 14.04.2026 | 15,75 | 15,95 | 15,65 | 15,95 | 0,31% | 515,00 |
| 13.04.2026 | 16,00 | 16,00 | 15,90 | 15,90 | -3,34% | 201,00 |
| 10.04.2026 | 16,20 | 16,60 | 16,05 | 16,45 | 4,44% | 2.992,00 |
| 09.04.2026 | 15,80 | 15,80 | 15,65 | 15,75 | -1,87% | 72,00 |
| 08.04.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 2,23% | 2.535,00 |
| 07.04.2026 | 16,15 | 16,15 | 15,70 | 15,70 | -1,57% | 121,00 |
| 02.04.2026 | 15,80 | 15,95 | 15,65 | 15,95 | -1,85% | 412,00 |
| 01.04.2026 | 15,65 | 16,40 | 15,60 | 16,25 | 7,26% | 1.710,00 |
| 31.03.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -1,30% | 200,00 |
| 30.03.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -0,32% | 5,00 |
| 27.03.2026 | 15,45 | 15,45 | 15,40 | 15,40 | 1,15% | 352,00 |
| 26.03.2026 | 15,38 | 15,38 | 15,08 | 15,23 | -1,77% | - |
| 25.03.2026 | 15,60 | 15,60 | 15,40 | 15,50 | 0,98% | 700,00 |
| 24.03.2026 | 14,80 | 15,35 | 14,80 | 15,35 | 5,50% | 790,00 |
| 23.03.2026 | 14,15 | 14,65 | 14,10 | 14,55 | 0,00% | 2.469,00 |
| 20.03.2026 | 14,80 | 14,80 | 14,55 | 14,55 | -1,02% | 210,00 |
| 19.03.2026 | 14,75 | 14,75 | 14,50 | 14,70 | -2,00% | 535,00 |
| 18.03.2026 | 14,80 | 15,00 | 14,80 | 15,00 | -4,46% | 234,00 |
| 17.03.2026 | 15,70 | 15,80 | 15,70 | 15,70 | -0,63% | 203,00 |
| 16.03.2026 | 15,60 | 15,80 | 15,35 | 15,80 | 5,33% | 470,00 |
| 13.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -4,46% | 585,00 |
| 12.03.2026 | 15,40 | 15,70 | 15,40 | 15,70 | 0,00% | 736,00 |
| 11.03.2026 | 15,25 | 15,90 | 15,25 | 15,70 | 3,29% | 1.075,00 |
| 10.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,33% | 521,00 |
| 09.03.2026 | 15,25 | 15,35 | 15,25 | 15,25 | 2,35% | 500,00 |
| 06.03.2026 | 14,50 | 14,90 | 14,50 | 14,90 | 3,83% | 261,00 |
| 05.03.2026 | 14,40 | 14,45 | 14,35 | 14,35 | -2,38% | 1.101,00 |
| 04.03.2026 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | 1.071,00 |
| 03.03.2026 | 14,30 | 14,60 | 14,30 | 14,60 | -1,68% | 968,00 |
| 02.03.2026 | 14,90 | 15,00 | 14,70 | 14,85 | 0,68% | 422,00 |
| 27.02.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -2,32% | 45,00 |
| 26.02.2026 | 15,25 | 15,25 | 14,90 | 15,10 | -2,58% | 681,00 |
| 25.02.2026 | 15,40 | 15,50 | 15,40 | 15,50 | -2,82% | 171,00 |
| 24.02.2026 | 15,50 | 15,95 | 15,50 | 15,95 | 2,57% | 303,00 |
| 23.02.2026 | 15,60 | 15,80 | 15,55 | 15,55 | 2,98% | 370,00 |
| 20.02.2026 | 15,30 | 15,30 | 15,10 | 15,10 | -1,95% | 469,00 |
| 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 |