32,989$
-4,31%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.10.2024 | 38,33 | 38,39 | 38,12 | 38,16 | -1,18% | - |
| 28.10.2024 | 38,36 | 38,83 | 38,34 | 38,62 | 0,52% | - |
| 25.10.2024 | 38,44 | 38,67 | 38,35 | 38,42 | 7,92% | - |
| 24.10.2024 | 35,82 | 35,82 | 35,31 | 35,60 | -3,19% | - |
| 23.10.2024 | 37,17 | 37,17 | 36,72 | 36,77 | 4,79% | - |
| 22.10.2024 | 35,14 | 35,32 | 34,92 | 35,09 | 8,17% | - |
| 21.10.2024 | 32,67 | 32,76 | 32,36 | 32,44 | 0,84% | - |
| 18.10.2024 | 32,36 | 32,36 | 32,06 | 32,17 | 5,10% | - |
| 17.10.2024 | 30,82 | 30,82 | 30,41 | 30,61 | -2,27% | - |
| 16.10.2024 | 31,15 | 31,40 | 31,15 | 31,32 | 3,40% | - |
| 15.10.2024 | 31,16 | 31,35 | 30,19 | 30,29 | -6,67% | - |
| 14.10.2024 | 33,27 | 33,27 | 32,45 | 32,45 | -2,06% | - |
| 11.10.2024 | 32,97 | 33,14 | 32,69 | 33,13 | 0,29% | - |
| 10.10.2024 | 33,71 | 33,71 | 32,79 | 33,04 | 6,75% | - |
| 09.10.2024 | 30,36 | 30,96 | 30,36 | 30,95 | 0,41% | - |
| 08.10.2024 | 31,51 | 31,75 | 30,71 | 30,82 | -13,73% | - |
| 07.10.2024 | 34,80 | 35,73 | 34,80 | 35,73 | 9,20% | - |
| 04.10.2024 | 33,36 | 33,36 | 32,62 | 32,72 | 2,54% | - |
| 03.10.2024 | 32,19 | 32,19 | 31,70 | 31,91 | -4,61% | - |
| 02.10.2024 | 32,78 | 33,45 | 32,78 | 33,45 | 6,13% | - |
| 01.10.2024 | 30,81 | 31,52 | 30,60 | 31,52 | 3,72% | - |
| 30.09.2024 | 31,41 | 31,47 | 30,38 | 30,39 | -0,82% | - |
| 27.09.2024 | 30,48 | 30,76 | 30,40 | 30,64 | 5,01% | - |
| 26.09.2024 | 28,50 | 29,65 | 28,46 | 29,18 | 8,10% | - |
| 25.09.2024 | 26,33 | 27,37 | 26,33 | 26,99 | -4,89% | - |
| 24.09.2024 | 27,26 | 28,38 | 27,11 | 28,38 | 7,70% | - |
| 23.09.2024 | 26,05 | 26,40 | 26,03 | 26,35 | 3,97% | - |
| 20.09.2024 | 25,44 | 25,53 | 25,32 | 25,34 | 5,54% | - |
| 19.09.2024 | 24,48 | 24,48 | 23,80 | 24,01 | 4,37% | - |
| 18.09.2024 | 23,26 | 23,26 | 23,01 | 23,01 | -0,52% | - |
| 17.09.2024 | 23,24 | 23,24 | 23,13 | 23,13 | 0,32% | - |
| 16.09.2024 | 23,23 | 23,23 | 23,02 | 23,05 | -0,90% | - |
| 13.09.2024 | 23,19 | 23,28 | 23,18 | 23,26 | 0,49% | - |
| 12.09.2024 | 23,39 | 23,39 | 23,06 | 23,15 | 0,79% | - |
| 11.09.2024 | 22,70 | 22,98 | 22,68 | 22,97 | 2,65% | - |
| 10.09.2024 | 22,39 | 22,68 | 22,23 | 22,37 | -1,91% | - |
| 09.09.2024 | 22,43 | 22,81 | 22,43 | 22,81 | 1,36% | - |
| 06.09.2024 | 22,85 | 22,92 | 22,50 | 22,50 | -1,22% | - |
| 05.09.2024 | 22,84 | 22,93 | 22,66 | 22,78 | -0,68% | - |
| 04.09.2024 | 23,10 | 23,10 | 22,93 | 22,94 | 1,36% | - |
| 03.09.2024 | 22,87 | 22,87 | 22,63 | 22,63 | 1,42% | - |
| 30.08.2024 | 22,78 | 22,78 | 22,31 | 22,31 | 0,75% | - |
| 29.08.2024 | 22,56 | 22,56 | 22,06 | 22,15 | 1,71% | - |
| 28.08.2024 | 22,12 | 22,13 | 21,76 | 21,78 | -0,22% | - |
| 27.08.2024 | 22,01 | 22,01 | 21,81 | 21,82 | 5,11% | - |
| 26.08.2024 | 21,15 | 21,15 | 20,76 | 20,76 | 0,60% | - |
| 23.08.2024 | 20,56 | 20,64 | 20,31 | 20,64 | 1,81% | - |
| 22.08.2024 | 20,57 | 20,75 | 20,27 | 20,27 | -0,21% | - |
| 21.08.2024 | 20,26 | 20,32 | 20,14 | 20,32 | 1,73% | - |
| 20.08.2024 | 20,27 | 20,46 | 19,96 | 19,97 | -2,05% | - |
| 19.08.2024 | 20,58 | 20,59 | 20,33 | 20,39 | 2,03% | - |
| 16.08.2024 | 19,96 | 19,98 | 19,91 | 19,98 | 0,19% | - |
| 15.08.2024 | 19,77 | 19,96 | 19,65 | 19,95 | 1,53% | - |
| 14.08.2024 | 20,29 | 20,29 | 19,56 | 19,64 | -0,33% | - |
| 13.08.2024 | 19,92 | 19,92 | 19,52 | 19,71 | 1,01% | - |
| 12.08.2024 | 19,55 | 19,55 | 19,45 | 19,51 | 0,63% | - |
| 09.08.2024 | 19,54 | 19,56 | 19,34 | 19,39 | -0,79% | - |
| 08.08.2024 | 19,34 | 19,57 | 19,26 | 19,54 | 3,05% | - |
| 07.08.2024 | 19,25 | 19,25 | 18,97 | 18,97 | -1,20% | - |
| 06.08.2024 | 19,15 | 19,25 | 19,15 | 19,19 | -0,82% | - |
| 05.08.2024 | 19,38 | 19,44 | 19,16 | 19,35 | -2,01% | - |
| 02.08.2024 | 19,88 | 19,88 | 19,65 | 19,75 | -2,07% | - |
| 01.08.2024 | 20,45 | 20,66 | 20,16 | 20,17 | -0,67% | - |
| 31.07.2024 | 20,39 | 20,49 | 20,29 | 20,30 | 1,77% | - |
| 30.07.2024 | 20,11 | 20,13 | 19,91 | 19,95 | -1,40% | - |
| 29.07.2024 | 20,17 | 20,23 | 20,14 | 20,23 | 0,21% | - |
| 26.07.2024 | 20,11 | 20,20 | 20,06 | 20,19 | 0,32% | - |
| 25.07.2024 | 19,89 | 20,21 | 19,89 | 20,13 | 0,26% | - |
| 24.07.2024 | 20,21 | 20,30 | 20,06 | 20,07 | -1,05% | - |
| 23.07.2024 | 20,43 | 20,45 | 20,25 | 20,29 | -1,36% | - |
| 22.07.2024 | 20,51 | 20,60 | 20,51 | 20,57 | -0,50% | - |
| 19.07.2024 | 20,76 | 20,88 | 20,61 | 20,67 | -0,27% | - |
| 18.07.2024 | 20,74 | 20,88 | 20,71 | 20,73 | -0,70% | - |
| 17.07.2024 | 21,16 | 21,16 | 20,83 | 20,87 | -1,57% | - |
| 16.07.2024 | 21,21 | 21,32 | 21,06 | 21,21 | 1,00% | - |
| 15.07.2024 | 21,06 | 21,18 | 20,99 | 21,00 | -2,88% | - |
| 12.07.2024 | 21,67 | 21,75 | 21,59 | 21,62 | 0,61% | - |
| 11.07.2024 | 21,17 | 21,50 | 21,17 | 21,48 | 1,28% | - |
| 10.07.2024 | 21,05 | 21,37 | 21,05 | 21,21 | 1,40% | - |
| 09.07.2024 | 20,93 | 20,95 | 20,82 | 20,92 | -0,91% | - |
| 08.07.2024 | 21,13 | 21,32 | 21,08 | 21,11 | -2,28% | - |
| 05.07.2024 | 21,73 | 21,75 | 21,31 | 21,60 | -4,28% | - |