12,889€
-2,75%
Echtzeit-Aktienkurs Li Auto Inc.
Bid:
Ask:
Aktienkurse zur Li Auto Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2025 | 13,26 | 13,26 | 12,77 | 12,89 | -2,72% | 600,00 |
| 05.03.2025 | 13,24 | 13,37 | 13,09 | 13,25 | 1,39% | 130,00 |
| 04.03.2025 | 13,06 | 13,36 | 12,85 | 13,07 | 0,13% | 220,00 |
| 03.03.2025 | 14,81 | 14,81 | 12,90 | 13,06 | -11,86% | 1.268,00 |
| 28.02.2025 | 15,33 | 15,33 | 14,40 | 14,81 | -3,40% | 3.000,00 |
| 27.02.2025 | 15,70 | 16,14 | 15,20 | 15,33 | -2,32% | 1.726,00 |
| 26.02.2025 | 16,01 | 16,11 | 15,29 | 15,70 | 10,53% | 3.729,00 |
| 25.02.2025 | 12,58 | 14,95 | 12,58 | 14,20 | 12,89% | 400,00 |
| 24.02.2025 | 13,13 | 13,16 | 12,45 | 12,58 | -4,20% | - |
| 21.02.2025 | 12,56 | 13,66 | 12,56 | 13,13 | 4,56% | - |
| 20.02.2025 | 12,70 | 12,84 | 12,43 | 12,56 | -1,06% | - |
| 19.02.2025 | 12,27 | 12,97 | 12,27 | 12,69 | 3,46% | 540,00 |
| 18.02.2025 | 12,27 | 12,72 | 12,21 | 12,27 | 0,04% | - |
| 17.02.2025 | 12,31 | 12,46 | 12,24 | 12,26 | -0,29% | - |
| 14.02.2025 | 12,05 | 12,48 | 12,05 | 12,30 | 2,18% | - |
| 13.02.2025 | 12,66 | 12,66 | 11,94 | 12,04 | -4,94% | - |
| 12.02.2025 | 12,09 | 12,75 | 12,09 | 12,66 | 4,70% | - |
| 11.02.2025 | 12,80 | 12,80 | 12,05 | 12,09 | -5,47% | 8,00 |
| 10.02.2025 | 12,61 | 13,17 | 12,61 | 12,79 | 1,42% | 1.100,00 |
| 07.02.2025 | 11,93 | 12,83 | 11,93 | 12,62 | 5,66% | 200,00 |
| 06.02.2025 | 11,23 | 12,08 | 11,23 | 11,94 | 6,26% | - |
| 05.02.2025 | 11,67 | 11,67 | 11,10 | 11,24 | -3,74% | - |
| 04.02.2025 | 11,11 | 11,93 | 11,11 | 11,67 | 5,08% | - |
| 03.02.2025 | 11,24 | 11,28 | 10,74 | 11,11 | -1,61% | - |
| 31.01.2025 | 11,59 | 11,59 | 11,24 | 11,29 | -2,55% | - |
| 30.01.2025 | 11,13 | 11,59 | 11,02 | 11,59 | 4,25% | - |
| 29.01.2025 | 11,17 | 11,29 | 11,02 | 11,11 | -0,38% | - |
| 28.01.2025 | 11,24 | 11,36 | 10,81 | 11,16 | -0,64% | 1.500,00 |
| 27.01.2025 | 11,07 | 11,39 | 11,07 | 11,23 | 1,51% | 1.700,00 |
| 24.01.2025 | 10,95 | 11,19 | 10,93 | 11,06 | 1,14% | - |
| 23.01.2025 | 10,88 | 10,94 | 10,73 | 10,94 | 0,61% | 5,00 |
| 22.01.2025 | 11,43 | 11,43 | 10,87 | 10,87 | -4,86% | - |
| 21.01.2025 | 11,08 | 11,67 | 11,05 | 11,43 | 3,24% | 100,00 |
| 20.01.2025 | 11,02 | 11,15 | 10,87 | 11,07 | 0,55% | - |
| 17.01.2025 | 10,73 | 11,19 | 10,70 | 11,01 | 2,66% | - |
| 16.01.2025 | 10,63 | 10,77 | 10,61 | 10,72 | 0,95% | - |
| 15.01.2025 | 10,85 | 10,85 | 10,55 | 10,62 | -2,04% | - |
| 14.01.2025 | 11,06 | 11,17 | 10,81 | 10,84 | 1,95% | - |
| 13.01.2025 | 10,87 | 10,87 | 10,56 | 10,63 | -2,11% | - |
| 10.01.2025 | 11,08 | 11,28 | 10,85 | 10,86 | -1,92% | 2.100,00 |
| 09.01.2025 | 11,25 | 11,26 | 10,89 | 11,08 | -1,54% | - |
| 08.01.2025 | 11,57 | 11,57 | 11,19 | 11,25 | -2,67% | 125,00 |
| 07.01.2025 | 11,72 | 11,72 | 11,36 | 11,56 | 0,59% | - |
| 06.01.2025 | 12,02 | 12,02 | 11,49 | 11,49 | -4,31% | - |
| 03.01.2025 | 11,72 | 12,06 | 11,72 | 12,01 | 2,57% | - |
| 02.01.2025 | 12,13 | 12,13 | 11,61 | 11,71 | -3,42% | 1.247,00 |
| 30.12.2024 | 12,24 | 12,29 | 12,10 | 12,12 | -1,19% | 85,00 |
| 27.12.2024 | 11,60 | 12,52 | 11,60 | 12,27 | 5,70% | 369,00 |
| 23.12.2024 | 11,30 | 11,65 | 11,30 | 11,60 | 2,81% | - |
| 20.12.2024 | 11,27 | 11,63 | 11,26 | 11,29 | 0,16% | - |
| 19.12.2024 | 10,99 | 11,53 | 10,99 | 11,27 | 2,57% | - |
| 18.12.2024 | 10,68 | 11,21 | 10,68 | 10,99 | 2,92% | - |
| 17.12.2024 | 10,37 | 10,76 | 10,37 | 10,68 | 2,90% | - |
| 16.12.2024 | 10,57 | 10,57 | 10,33 | 10,37 | -1,85% | - |
| 13.12.2024 | 10,74 | 10,74 | 10,42 | 10,57 | -2,87% | - |
| 12.12.2024 | 11,16 | 11,21 | 10,82 | 10,88 | 0,08% | - |
| 11.12.2024 | 10,86 | 10,90 | 10,70 | 10,87 | 0,11% | - |
| 10.12.2024 | 11,42 | 11,42 | 10,83 | 10,86 | -4,89% | - |
| 09.12.2024 | 10,57 | 11,93 | 10,57 | 11,42 | 8,03% | 2.000,00 |
| 06.12.2024 | 10,65 | 10,82 | 10,55 | 10,57 | -0,71% | - |
| 05.12.2024 | 10,66 | 10,77 | 10,51 | 10,65 | -0,10% | - |
| 04.12.2024 | 10,77 | 10,89 | 10,58 | 10,66 | -1,32% | - |
| 03.12.2024 | 10,86 | 10,86 | 10,67 | 10,80 | -0,56% | 42,00 |
| 02.12.2024 | 11,15 | 11,15 | 10,73 | 10,86 | -2,60% | - |
| 29.11.2024 | 11,02 | 11,35 | 10,89 | 11,15 | 4,26% | - |
| 28.11.2024 | 11,02 | 11,02 | 10,63 | 10,69 | -2,96% | - |
| 27.11.2024 | 10,42 | 11,14 | 10,42 | 11,02 | 5,74% | - |
| 26.11.2024 | 10,70 | 10,70 | 10,40 | 10,42 | -2,61% | - |
| 25.11.2024 | 10,69 | 10,94 | 10,56 | 10,70 | 0,07% | - |
| 22.11.2024 | 10,78 | 10,84 | 10,48 | 10,69 | -0,81% | - |
| 21.11.2024 | 10,82 | 10,96 | 10,66 | 10,78 | -0,31% | - |
| 20.11.2024 | 10,94 | 11,01 | 10,74 | 10,82 | -1,17% | - |
| 19.11.2024 | 10,85 | 11,09 | 10,75 | 10,94 | 0,89% | - |
| 18.11.2024 | 10,79 | 10,96 | 10,60 | 10,85 | 0,54% | - |
| 15.11.2024 | 10,57 | 10,80 | 10,56 | 10,79 | 2,10% | - |
| 14.11.2024 | 10,60 | 10,60 | 10,36 | 10,57 | -0,28% | - |
| 13.11.2024 | 10,65 | 10,86 | 10,46 | 10,60 | -0,50% | 250,00 |
| 12.11.2024 | 11,54 | 11,54 | 10,62 | 10,65 | -7,68% | 679,00 |
| 11.11.2024 | 11,03 | 11,55 | 11,03 | 11,54 | 3,66% | - |
| 08.11.2024 | 11,86 | 11,86 | 11,05 | 11,13 | -6,18% | 100,00 |
| 07.11.2024 | 11,52 | 11,97 | 11,51 | 11,86 | 3,00% | - |
| 06.11.2024 | 11,51 | 11,75 | 10,86 | 11,52 | -1,51% | - |
| 05.11.2024 | 11,33 | 11,78 | 11,33 | 11,69 | 3,24% | - |
| 04.11.2024 | 11,55 | 11,71 | 11,29 | 11,33 | -1,93% | - |
| 01.11.2024 | 11,53 | 11,83 | 11,42 | 11,55 | 0,17% | - |
| 31.10.2024 | 13,20 | 13,21 | 11,45 | 11,53 | -12,69% | - |
| 30.10.2024 | 13,16 | 13,50 | 12,70 | 13,20 | 0,36% | 500,00 |
| 29.10.2024 | 13,49 | 13,49 | 13,09 | 13,16 | -2,48% | 22,00 |
| 28.10.2024 | 13,34 | 13,60 | 13,33 | 13,49 | 1,14% | - |
| 25.10.2024 | 13,28 | 13,58 | 13,15 | 13,34 | 5,44% | - |
| 24.10.2024 | 12,75 | 12,84 | 12,55 | 12,65 | 0,86% | 300,00 |
| 23.10.2024 | 13,05 | 13,13 | 12,47 | 12,54 | 3,71% | 300,00 |
| 22.10.2024 | 12,15 | 12,48 | 11,90 | 12,09 | 3,48% | 25,00 |
| 21.10.2024 | 11,62 | 11,81 | 11,31 | 11,69 | 0,58% | - |
| 18.10.2024 | 11,45 | 11,90 | 11,42 | 11,62 | 5,97% | - |
| 17.10.2024 | 11,60 | 11,60 | 10,91 | 10,96 | -4,97% | - |
| 16.10.2024 | 11,66 | 11,72 | 11,35 | 11,54 | 0,09% | 80,00 |
| 15.10.2024 | 12,13 | 12,14 | 11,46 | 11,53 | -5,56% | 50,00 |
| 14.10.2024 | 12,37 | 12,71 | 12,15 | 12,21 | -1,33% | - |
| 11.10.2024 | 12,29 | 12,48 | 11,92 | 12,37 | 0,67% | - |