Geely Automobile Holdings Ltd. (ADRs)
[WKN: A1CS02 | ISIN: US36847Q1031]
Aktienkurse
23,306$ 0,27%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd. (ADRs)
Bid: Ask:

Aktienkurse zur Geely Automobile Holdings Ltd. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 23,48 23,54 23,30 23,31 0,27% -
27.03.2024 23,28 23,28 23,16 23,24 -0,19% -
26.03.2024 23,42 23,42 23,22 23,29 2,82% -
25.03.2024 22,69 22,82 22,64 22,65 -3,41% -
22.03.2024 23,49 23,49 23,33 23,45 0,43% -
21.03.2024 23,61 23,61 23,35 23,35 3,23% -
20.03.2024 22,49 22,67 22,39 22,62 0,08% -
19.03.2024 22,67 22,67 22,53 22,60 0,92% -
18.03.2024 22,60 22,60 22,38 22,39 1,32% -
15.03.2024 22,19 22,19 22,08 22,10 0,27% -
14.03.2024 22,36 22,36 21,99 22,04 -1,79% -
13.03.2024 22,47 22,64 22,44 22,44 -0,26% -
12.03.2024 22,57 22,57 22,37 22,50 1,97% -
11.03.2024 21,96 22,15 21,88 22,07 2,43% -
08.03.2024 21,65 21,65 21,45 21,54 0,47% -
07.03.2024 21,40 21,50 21,34 21,44 -0,78% -
06.03.2024 21,75 21,75 21,58 21,61 2,81% -
05.03.2024 21,21 21,21 21,01 21,02 -1,95% -
04.03.2024 21,95 21,95 21,44 21,44 -2,51% -
01.03.2024 22,08 22,17 21,86 21,99 1,16% -
29.02.2024 21,90 21,94 21,61 21,74 1,94% -
28.02.2024 21,58 21,58 21,30 21,32 -3,14% -
27.02.2024 22,10 22,10 21,95 22,02 0,96% -
26.02.2024 21,59 21,81 21,59 21,81 3,32% -
23.02.2024 21,22 21,35 21,11 21,11 -0,18% -
22.02.2024 21,41 21,41 21,04 21,14 1,30% -
21.02.2024 21,00 21,00 20,86 20,87 1,93% -
20.02.2024 20,65 20,65 20,42 20,48 -2,58% -
16.02.2024 21,13 21,13 21,00 21,02 1,83% -
15.02.2024 20,69 20,69 20,55 20,64 0,81% -
14.02.2024 20,34 20,48 20,28 20,48 2,28% -
13.02.2024 20,16 20,28 20,02 20,02 -2,40% -
12.02.2024 20,17 20,68 20,17 20,51 1,71% -
09.02.2024 20,18 20,18 20,04 20,17 -0,77% -
08.02.2024 20,58 20,58 20,26 20,32 -0,70% -
07.02.2024 20,62 20,62 20,38 20,47 -2,73% -
06.02.2024 20,71 21,04 20,71 21,04 8,22% -
05.02.2024 19,53 19,53 19,31 19,44 0,51% -
02.02.2024 19,59 19,59 19,30 19,34 2,25% -
01.02.2024 18,83 18,96 18,82 18,92 -0,19% -
31.01.2024 18,90 19,10 18,82 18,95 -0,51% -
30.01.2024 19,06 19,09 18,98 19,05 -2,25% -
29.01.2024 19,62 19,66 19,37 19,49 -2,57% -
26.01.2024 19,93 20,09 19,93 20,01 -0,33% -
25.01.2024 20,27 20,27 20,02 20,07 -1,35% -
24.01.2024 20,34 20,53 20,32 20,35 0,46% -
23.01.2024 20,00 20,36 19,98 20,25 4,53% -
22.01.2024 19,29 19,48 19,22 19,37 -4,05% -
19.01.2024 20,11 20,19 19,90 20,19 1,57% -
18.01.2024 20,01 20,03 19,84 19,88 0,70% -
17.01.2024 20,03 20,03 19,67 19,74 -1,95% -
16.01.2024 20,46 20,46 20,13 20,13 -2,16% -
12.01.2024 20,55 20,80 20,55 20,58 -0,26% -
11.01.2024 20,86 20,86 20,53 20,63 -0,08% -
10.01.2024 20,71 20,72 20,56 20,65 -0,35% -
09.01.2024 20,83 20,83 20,71 20,72 -0,86% -
08.01.2024 20,86 20,93 20,72 20,90 -2,27% -
05.01.2024 21,59 21,62 21,35 21,38 0,28% -
04.01.2024 21,33 21,39 21,32 21,32 0,56% -
03.01.2024 21,24 21,27 21,08 21,21 0,76% -
02.01.2024 21,33 21,36 21,03 21,05 -1,75% -
28.12.2023 21,63 21,63 21,41 21,42 5,93% -
27.12.2023 20,27 20,30 20,18 20,22 0,91% -
22.12.2023 19,91 20,06 19,91 20,04 -0,91% -
21.12.2023 20,20 20,25 20,12 20,23 1,63% -
20.12.2023 20,17 20,21 19,87 19,90 -2,47% -
19.12.2023 20,06 20,41 20,06 20,41 1,09% -
18.12.2023 20,43 20,47 20,14 20,19 -1,48% -
15.12.2023 20,77 20,78 20,49 20,49 -1,52% -
14.12.2023 20,48 20,86 20,48 20,80 2,37% -
13.12.2023 20,19 20,32 19,95 20,32 1,44% -
12.12.2023 20,15 20,17 19,95 20,04 0,56% -
11.12.2023 19,77 19,93 19,76 19,92 -0,32% -
08.12.2023 20,12 20,12 19,90 19,99 -2,48% -
07.12.2023 20,48 20,54 20,40 20,50 -1,70% -
06.12.2023 20,80 20,87 20,77 20,85 1,30% -
05.12.2023 20,58 20,62 20,51 20,58 -1,54% -
04.12.2023 21,05 21,05 20,88 20,91 -0,90% -
01.12.2023 21,05 21,12 20,94 21,10 -3,00% -
30.11.2023 21,88 21,92 21,61 21,75 -2,92% -
29.11.2023 22,52 22,59 22,39 22,40 -3,05% -
28.11.2023 23,28 23,32 23,06 23,11 -0,71% -
27.11.2023 23,53 23,53 23,25 23,27 -2,36% -
24.11.2023 23,62 23,85 23,62 23,83 -0,01% -
22.11.2023 23,98 23,98 23,79 23,84 -1,16% -
21.11.2023 24,23 24,23 23,97 24,12 -2,09% -
20.11.2023 24,64 24,73 24,54 24,63 0,13% -
17.11.2023 24,55 24,68 24,50 24,60 2,11% -
16.11.2023 24,54 24,54 23,99 24,09 -3,52% -
15.11.2023 24,90 25,06 24,86 24,97 1,96% -
14.11.2023 23,86 24,49 23,86 24,49 2,60% -
13.11.2023 23,77 23,97 23,64 23,87 0,23% -
10.11.2023 23,65 23,81 23,59 23,81 -0,79% -
09.11.2023 24,51 24,52 24,00 24,00 -1,45% -
08.11.2023 24,12 24,48 24,12 24,35 -2,26% -
07.11.2023 25,05 25,05 24,79 24,92 0,62% -
06.11.2023 25,04 25,08 24,71 24,76 1,67% -
03.11.2023 24,27 24,49 24,27 24,36 2,69% -
02.11.2023 23,58 23,80 23,55 23,72 3,99% -
01.11.2023 22,62 22,85 22,52 22,81 1,20% -