50,768$
3,74%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 49,10 | 49,10 | 48,91 | 48,94 | 2,46% | - |
| 14.08.2025 | 48,24 | 48,24 | 47,67 | 47,77 | -3,53% | - |
| 13.08.2025 | 49,08 | 49,62 | 49,08 | 49,51 | 0,08% | - |
| 12.08.2025 | 49,11 | 49,55 | 48,90 | 49,47 | 3,18% | - |
| 11.08.2025 | 48,08 | 48,15 | 47,95 | 47,95 | 1,71% | - |
| 08.08.2025 | 47,03 | 47,15 | 46,83 | 47,15 | 1,44% | - |
| 07.08.2025 | 46,94 | 46,94 | 46,48 | 46,48 | -0,48% | - |
| 06.08.2025 | 46,86 | 46,86 | 46,65 | 46,70 | 1,14% | - |
| 05.08.2025 | 46,40 | 46,42 | 46,17 | 46,18 | 0,16% | - |
| 04.08.2025 | 46,01 | 46,14 | 45,91 | 46,10 | 3,46% | - |
| 01.08.2025 | 44,84 | 44,89 | 44,56 | 44,56 | -0,73% | - |
| 31.07.2025 | 45,00 | 45,13 | 44,89 | 44,89 | -3,58% | - |
| 30.07.2025 | 46,69 | 47,06 | 46,49 | 46,56 | -4,44% | - |
| 29.07.2025 | 48,86 | 49,05 | 48,62 | 48,72 | 0,75% | - |
| 28.07.2025 | 48,78 | 48,78 | 48,35 | 48,35 | -2,19% | - |
| 25.07.2025 | 49,58 | 49,58 | 49,16 | 49,44 | 2,02% | - |
| 24.07.2025 | 48,59 | 48,63 | 48,44 | 48,46 | 0,73% | - |
| 23.07.2025 | 48,06 | 48,11 | 47,91 | 48,11 | -0,36% | - |
| 22.07.2025 | 48,09 | 48,28 | 47,61 | 48,28 | 2,97% | - |
| 21.07.2025 | 47,16 | 47,32 | 46,86 | 46,89 | -2,95% | - |
| 18.07.2025 | 48,16 | 48,55 | 48,16 | 48,32 | -0,67% | - |
| 17.07.2025 | 48,40 | 48,76 | 48,18 | 48,64 | 4,42% | - |
| 16.07.2025 | 46,58 | 46,72 | 46,31 | 46,59 | 0,44% | - |
| 15.07.2025 | 46,51 | 46,80 | 46,15 | 46,38 | 1,20% | - |
| 14.07.2025 | 45,86 | 46,05 | 45,68 | 45,83 | 2,90% | - |
| 11.07.2025 | 44,82 | 44,82 | 44,54 | 44,54 | -0,36% | - |
| 10.07.2025 | 44,32 | 44,75 | 44,32 | 44,70 | 3,42% | - |
| 09.07.2025 | 43,43 | 43,43 | 42,98 | 43,23 | 2,73% | - |
| 08.07.2025 | 42,01 | 42,08 | 41,78 | 42,08 | 1,42% | - |
| 07.07.2025 | 41,54 | 41,68 | 41,23 | 41,49 | -1,57% | - |
| 03.07.2025 | 42,08 | 42,39 | 41,84 | 42,15 | 1,02% | - |
| 02.07.2025 | 41,99 | 42,07 | 41,73 | 41,73 | -0,01% | - |
| 01.07.2025 | 40,80 | 42,01 | 40,80 | 41,73 | 2,38% | - |
| 30.06.2025 | 40,82 | 41,00 | 40,69 | 40,76 | -0,26% | - |
| 27.06.2025 | 41,03 | 41,16 | 40,87 | 40,87 | 0,58% | - |
| 26.06.2025 | 40,99 | 41,05 | 40,63 | 40,63 | -4,49% | - |
| 25.06.2025 | 42,90 | 42,92 | 42,47 | 42,54 | -2,35% | - |
| 24.06.2025 | 43,33 | 43,60 | 42,98 | 43,56 | 3,88% | - |
| 23.06.2025 | 41,23 | 41,93 | 41,23 | 41,93 | 2,62% | - |
| 20.06.2025 | 41,32 | 41,32 | 40,65 | 40,86 | -0,19% | - |
| 18.06.2025 | 41,15 | 41,21 | 40,87 | 40,94 | -0,69% | - |
| 17.06.2025 | 41,90 | 41,94 | 41,22 | 41,23 | -1,41% | - |
| 16.06.2025 | 41,91 | 42,37 | 41,79 | 41,82 | 0,94% | - |
| 13.06.2025 | 41,80 | 42,06 | 41,42 | 41,43 | -3,50% | - |
| 12.06.2025 | 42,88 | 43,47 | 42,64 | 42,93 | -3,77% | - |
| 11.06.2025 | 44,29 | 44,71 | 44,29 | 44,62 | -0,14% | - |
| 10.06.2025 | 44,71 | 44,78 | 44,65 | 44,68 | -0,22% | - |
| 09.06.2025 | 44,95 | 45,18 | 44,68 | 44,78 | -2,26% | - |
| 06.06.2025 | 45,85 | 45,92 | 45,50 | 45,81 | -1,14% | - |
| 05.06.2025 | 46,11 | 46,60 | 46,11 | 46,34 | -0,68% | - |
| 04.06.2025 | 46,40 | 46,70 | 46,17 | 46,66 | 3,43% | - |
| 03.06.2025 | 45,15 | 45,15 | 44,95 | 45,11 | 0,87% | - |
| 02.06.2025 | 44,71 | 45,15 | 44,22 | 44,72 | 1,09% | - |
| 30.05.2025 | 44,97 | 44,97 | 43,82 | 44,24 | -1,98% | - |
| 29.05.2025 | 45,13 | 45,35 | 45,08 | 45,13 | 0,71% | - |
| 28.05.2025 | 45,23 | 45,59 | 44,71 | 44,81 | -2,40% | - |
| 27.05.2025 | 46,23 | 46,26 | 45,89 | 45,91 | -9,98% | - |
| 23.05.2025 | 50,76 | 51,01 | 50,76 | 51,01 | -0,75% | - |
| 22.05.2025 | 51,66 | 51,86 | 51,19 | 51,39 | -0,75% | - |
| 21.05.2025 | 51,99 | 52,20 | 51,73 | 51,78 | 2,74% | - |
| 20.05.2025 | 50,50 | 50,81 | 50,22 | 50,40 | 1,43% | - |
| 19.05.2025 | 49,47 | 50,11 | 49,45 | 49,69 | -1,52% | - |
| 16.05.2025 | 50,65 | 50,65 | 50,23 | 50,45 | 1,66% | - |
| 15.05.2025 | 50,18 | 50,18 | 49,39 | 49,63 | 1,67% | - |
| 14.05.2025 | 48,95 | 48,97 | 48,81 | 48,81 | 0,66% | - |
| 13.05.2025 | 47,98 | 48,58 | 47,61 | 48,49 | 0,18% | - |
| 12.05.2025 | 48,72 | 48,72 | 48,31 | 48,40 | 2,87% | - |
| 09.05.2025 | 46,96 | 47,55 | 46,96 | 47,05 | 4,66% | - |
| 08.05.2025 | 45,57 | 45,57 | 44,85 | 44,96 | 4,87% | - |
| 07.05.2025 | 43,30 | 43,30 | 41,99 | 42,87 | -1,99% | - |
| 06.05.2025 | 43,36 | 43,79 | 43,36 | 43,74 | 0,65% | - |
| 05.05.2025 | 43,11 | 43,49 | 42,76 | 43,46 | 0,38% | - |
| 02.05.2025 | 43,01 | 43,29 | 42,81 | 43,29 | 3,30% | - |
| 30.04.2025 | 42,24 | 42,24 | 41,82 | 41,91 | -1,31% | - |
| 29.04.2025 | 42,57 | 42,57 | 42,13 | 42,46 | 3,82% | - |
| 28.04.2025 | 40,91 | 41,12 | 40,67 | 40,90 | -1,12% | - |
| 25.04.2025 | 41,51 | 41,62 | 40,97 | 41,36 | 0,52% | - |
| 24.04.2025 | 40,71 | 41,48 | 40,71 | 41,15 | -1,28% | - |
| 23.04.2025 | 41,71 | 42,45 | 41,54 | 41,68 | 1,80% | - |
| 22.04.2025 | 40,65 | 40,95 | 40,30 | 40,95 | 3,79% | - |
| 17.04.2025 | 40,10 | 40,10 | 39,40 | 39,45 | -0,21% | - |
| 16.04.2025 | 40,16 | 40,17 | 39,53 | 39,53 | -5,64% | - |
| 15.04.2025 | 42,43 | 42,43 | 41,77 | 41,90 | -1,71% | - |
| 14.04.2025 | 42,69 | 43,19 | 42,40 | 42,63 | 3,78% | - |
| 11.04.2025 | 41,24 | 41,32 | 40,15 | 41,07 | 8,10% | - |
| 10.04.2025 | 38,64 | 38,64 | 37,81 | 38,00 | 2,06% | - |
| 09.04.2025 | 36,76 | 37,27 | 35,49 | 37,23 | 10,56% | - |
| 08.04.2025 | 36,09 | 36,65 | 33,49 | 33,68 | -1,57% | - |
| 07.04.2025 | 35,19 | 35,97 | 33,86 | 34,21 | -14,01% | - |
| 04.04.2025 | 42,01 | 42,01 | 39,46 | 39,78 | -8,67% | - |
| 03.04.2025 | 43,70 | 43,81 | 43,41 | 43,56 | -1,80% | - |
| 02.04.2025 | 43,93 | 44,38 | 43,93 | 44,36 | 3,49% | - |
| 01.04.2025 | 42,79 | 42,86 | 42,64 | 42,86 | -0,44% | - |
| 31.03.2025 | 42,89 | 43,19 | 42,80 | 43,05 | 1,67% | - |
| 28.03.2025 | 42,95 | 43,48 | 42,23 | 42,34 | -3,17% | - |
| 27.03.2025 | 43,75 | 43,82 | 43,47 | 43,73 | -1,15% | - |
| 26.03.2025 | 44,35 | 44,69 | 44,16 | 44,23 | 1,48% | - |
| 25.03.2025 | 43,14 | 43,64 | 43,14 | 43,59 | -2,64% | - |
| 24.03.2025 | 45,41 | 45,59 | 44,75 | 44,77 | 1,20% | - |
| 21.03.2025 | 44,41 | 44,56 | 44,06 | 44,24 | -4,86% | - |