44,580$
4,00%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.03.2025 | 46,68 | 46,70 | 46,30 | 46,50 | 0,73% | - |
| 19.03.2025 | 46,16 | 46,40 | 45,80 | 46,16 | 0,27% | - |
| 18.03.2025 | 46,19 | 46,36 | 46,02 | 46,04 | 1,04% | - |
| 17.03.2025 | 44,51 | 45,56 | 44,51 | 45,56 | 0,10% | - |
| 14.03.2025 | 45,71 | 46,06 | 45,31 | 45,52 | 2,96% | - |
| 13.03.2025 | 44,04 | 44,30 | 43,88 | 44,21 | -1,99% | - |
| 12.03.2025 | 45,20 | 45,40 | 45,01 | 45,11 | 2,17% | - |
| 11.03.2025 | 44,37 | 44,37 | 43,83 | 44,15 | 1,90% | - |
| 10.03.2025 | 44,06 | 44,19 | 43,30 | 43,32 | -4,54% | - |
| 07.03.2025 | 46,11 | 46,11 | 45,33 | 45,38 | -0,09% | - |
| 06.03.2025 | 46,21 | 46,21 | 45,37 | 45,43 | -0,28% | - |
| 05.03.2025 | 45,25 | 45,55 | 44,52 | 45,55 | 4,27% | - |
| 04.03.2025 | 43,31 | 43,82 | 43,06 | 43,69 | -3,65% | - |
| 03.03.2025 | 46,18 | 46,42 | 45,34 | 45,34 | 0,33% | - |
| 28.02.2025 | 44,86 | 45,65 | 44,86 | 45,19 | -6,80% | - |
| 27.02.2025 | 48,00 | 48,79 | 47,92 | 48,49 | 5,76% | - |
| 26.02.2025 | 46,34 | 46,44 | 45,85 | 45,85 | 0,13% | - |
| 25.02.2025 | 45,89 | 45,90 | 45,58 | 45,79 | 4,49% | - |
| 24.02.2025 | 45,25 | 45,33 | 43,82 | 43,82 | -2,25% | - |
| 21.02.2025 | 45,15 | 45,26 | 44,80 | 44,83 | -1,23% | - |
| 20.02.2025 | 44,92 | 45,93 | 44,92 | 45,38 | -0,39% | - |
| 19.02.2025 | 46,10 | 46,10 | 45,56 | 45,56 | 1,24% | - |
| 18.02.2025 | 45,68 | 45,68 | 44,79 | 45,00 | 2,83% | - |
| 14.02.2025 | 44,49 | 44,49 | 43,72 | 43,77 | 2,96% | - |
| 13.02.2025 | 42,41 | 42,51 | 41,93 | 42,51 | -2,44% | - |
| 12.02.2025 | 42,78 | 43,62 | 42,78 | 43,57 | 6,97% | - |
| 11.02.2025 | 41,34 | 41,34 | 40,69 | 40,73 | -9,40% | - |
| 10.02.2025 | 45,46 | 45,46 | 44,88 | 44,96 | 0,93% | - |
| 07.02.2025 | 44,73 | 45,26 | 44,53 | 44,55 | 8,05% | - |
| 06.02.2025 | 42,17 | 42,17 | 41,22 | 41,23 | 4,38% | - |
| 05.02.2025 | 39,72 | 39,94 | 39,48 | 39,50 | -3,68% | - |
| 04.02.2025 | 40,96 | 41,17 | 40,81 | 41,00 | 7,58% | - |
| 03.02.2025 | 38,17 | 38,35 | 37,85 | 38,11 | 3,48% | - |
| 31.01.2025 | 37,65 | 37,65 | 36,81 | 36,83 | -1,64% | - |
| 30.01.2025 | 36,77 | 37,75 | 36,77 | 37,44 | 1,31% | - |
| 29.01.2025 | 36,79 | 37,25 | 36,75 | 36,96 | 0,17% | - |
| 28.01.2025 | 37,14 | 37,14 | 36,42 | 36,89 | -0,79% | - |
| 27.01.2025 | 37,16 | 37,48 | 37,08 | 37,19 | 0,57% | - |
| 24.01.2025 | 37,28 | 37,61 | 36,89 | 36,98 | 1,42% | - |
| 23.01.2025 | 36,44 | 36,50 | 36,34 | 36,46 | -0,81% | - |
| 22.01.2025 | 36,79 | 36,79 | 36,43 | 36,76 | -1,71% | - |
| 21.01.2025 | 37,63 | 37,63 | 37,15 | 37,40 | 1,34% | - |
| 17.01.2025 | 37,17 | 37,28 | 36,90 | 36,90 | 2,75% | - |
| 16.01.2025 | 37,18 | 37,18 | 35,82 | 35,91 | 2,32% | - |
| 15.01.2025 | 34,98 | 35,16 | 34,98 | 35,10 | -1,29% | - |
| 14.01.2025 | 35,30 | 35,73 | 35,30 | 35,56 | 2,69% | - |
| 13.01.2025 | 34,89 | 34,89 | 34,58 | 34,63 | -1,08% | - |
| 10.01.2025 | 35,41 | 35,41 | 34,99 | 35,01 | -2,38% | - |
| 08.01.2025 | 36,04 | 36,04 | 35,60 | 35,86 | -0,54% | - |
| 07.01.2025 | 35,98 | 36,38 | 35,98 | 36,05 | -1,10% | - |
| 06.01.2025 | 36,72 | 37,05 | 36,45 | 36,45 | -0,33% | - |
| 03.01.2025 | 36,23 | 36,58 | 36,23 | 36,57 | 0,97% | - |
| 02.01.2025 | 37,02 | 37,21 | 36,22 | 36,22 | -5,76% | - |
| 27.12.2024 | 38,46 | 38,70 | 38,44 | 38,44 | -1,32% | - |
| 23.12.2024 | 38,91 | 38,96 | 38,60 | 38,95 | -1,57% | - |
| 20.12.2024 | 39,90 | 39,90 | 39,21 | 39,57 | 0,39% | - |
| 19.12.2024 | 39,53 | 39,53 | 39,08 | 39,42 | -0,40% | - |
| 18.12.2024 | 40,07 | 40,16 | 39,55 | 39,58 | 1,01% | - |
| 17.12.2024 | 38,86 | 39,30 | 38,76 | 39,18 | 1,06% | - |
| 16.12.2024 | 39,09 | 39,12 | 38,76 | 38,77 | -0,96% | - |
| 13.12.2024 | 39,38 | 39,54 | 39,10 | 39,15 | -3,95% | - |
| 12.12.2024 | 41,50 | 41,53 | 40,73 | 40,76 | 0,13% | - |
| 11.12.2024 | 40,83 | 40,97 | 40,39 | 40,70 | 1,02% | - |
| 10.12.2024 | 40,10 | 40,37 | 40,06 | 40,29 | -0,41% | - |
| 09.12.2024 | 40,09 | 41,07 | 40,09 | 40,46 | 7,96% | - |
| 06.12.2024 | 37,71 | 37,75 | 37,46 | 37,47 | 0,77% | - |
| 05.12.2024 | 37,32 | 37,41 | 36,96 | 37,19 | 1,36% | - |
| 04.12.2024 | 37,21 | 37,21 | 36,69 | 36,69 | -0,80% | - |
| 03.12.2024 | 37,15 | 37,15 | 36,68 | 36,98 | 0,11% | - |
| 02.12.2024 | 37,02 | 37,02 | 36,84 | 36,94 | 3,29% | - |
| 29.11.2024 | 35,52 | 35,77 | 35,28 | 35,77 | 6,14% | - |
| 27.11.2024 | 33,82 | 33,82 | 33,54 | 33,70 | 1,50% | - |
| 26.11.2024 | 33,91 | 33,91 | 33,17 | 33,20 | -0,58% | - |
| 25.11.2024 | 33,59 | 33,65 | 33,21 | 33,40 | 1,23% | - |
| 22.11.2024 | 33,22 | 33,24 | 32,82 | 32,99 | -4,31% | - |
| 21.11.2024 | 34,73 | 34,73 | 34,35 | 34,47 | 1,31% | - |
| 20.11.2024 | 35,07 | 35,07 | 33,93 | 34,03 | -1,73% | - |
| 19.11.2024 | 34,95 | 35,20 | 34,49 | 34,63 | -2,52% | - |
| 18.11.2024 | 35,39 | 35,57 | 35,24 | 35,52 | 4,73% | - |
| 15.11.2024 | 33,90 | 33,92 | 33,73 | 33,92 | -5,46% | - |
| 14.11.2024 | 35,41 | 35,88 | 35,41 | 35,88 | 1,37% | - |
| 13.11.2024 | 36,75 | 36,75 | 35,39 | 35,39 | -2,03% | - |
| 12.11.2024 | 36,56 | 36,58 | 36,13 | 36,13 | -2,84% | - |
| 11.11.2024 | 38,14 | 38,14 | 37,17 | 37,18 | 0,75% | - |
| 08.11.2024 | 37,83 | 37,83 | 36,75 | 36,91 | -1,88% | - |
| 07.11.2024 | 36,80 | 37,70 | 36,62 | 37,61 | 2,16% | - |
| 06.11.2024 | 36,42 | 37,07 | 36,42 | 36,82 | -3,99% | - |
| 05.11.2024 | 38,47 | 38,48 | 38,21 | 38,35 | 3,41% | - |
| 04.11.2024 | 37,24 | 37,33 | 37,08 | 37,08 | 4,65% | - |
| 01.11.2024 | 35,55 | 35,74 | 35,43 | 35,43 | 1,44% | - |
| 31.10.2024 | 35,05 | 35,05 | 34,71 | 34,93 | -5,13% | - |
| 30.10.2024 | 36,89 | 36,94 | 36,74 | 36,82 | -3,53% | - |