10,125€
1,96%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 10,10 | 10,15 | 10,10 | 10,10 | 1,71% | - |
| 29.09.2026 | 9,98 | 10,20 | 9,78 | 9,93 | -4,06% | 7.174,00 |
| 28.09.2026 | 10,35 | 10,40 | 10,18 | 10,35 | 1,97% | 12.005,00 |
| 25.09.2026 | 10,18 | 10,23 | 10,02 | 10,15 | -1,93% | 4.209,00 |
| 24.09.2026 | 10,35 | 10,58 | 10,30 | 10,35 | 1,22% | - |
| 23.09.2026 | 10,25 | 10,40 | 10,20 | 10,23 | 0,25% | 24.128,00 |
| 22.09.2026 | 10,05 | 10,35 | 10,00 | 10,20 | 1,49% | 792,00 |
| 21.09.2026 | 10,04 | 10,25 | 9,95 | 10,05 | -4,96% | 1.574,00 |
| 18.09.2026 | 10,50 | 10,75 | 10,45 | 10,58 | 1,68% | 629,00 |
| 17.09.2026 | 10,25 | 10,53 | 10,20 | 10,40 | -1,19% | - |
| 16.09.2026 | 10,40 | 10,70 | 10,25 | 10,53 | 3,19% | - |
| 15.09.2026 | 10,25 | 10,35 | 10,01 | 10,20 | -3,32% | - |
| 14.09.2026 | 10,35 | 10,75 | 10,35 | 10,55 | 3,69% | 13,00 |
| 11.09.2026 | 10,15 | 10,35 | 10,10 | 10,18 | 1,60% | 13.500,00 |
| 10.09.2026 | 10,20 | 10,30 | 10,01 | 10,02 | -2,05% | - |
| 09.09.2026 | 10,40 | 10,50 | 10,23 | 10,23 | -4,66% | 480,00 |
| 08.09.2026 | 10,80 | 10,95 | 10,70 | 10,73 | -2,72% | 81,00 |
| 07.09.2026 | 10,95 | 11,08 | 10,90 | 11,03 | 3,28% | 17,00 |
| 04.09.2026 | 10,53 | 10,75 | 10,43 | 10,68 | 2,89% | - |
| 03.09.2026 | 10,18 | 10,45 | 10,10 | 10,38 | 0,00% | 15.400,00 |
| 02.09.2026 | 9,93 | 10,38 | 9,88 | 10,38 | 0,97% | 45,00 |
| 01.09.2026 | 10,35 | 10,48 | 10,25 | 10,28 | -1,20% | - |
| 31.08.2026 | 10,60 | 10,68 | 10,40 | 10,40 | -1,65% | 26,00 |
| 28.08.2026 | 10,50 | 10,68 | 10,45 | 10,58 | 1,20% | - |
| 27.08.2026 | 10,60 | 10,68 | 10,40 | 10,45 | -0,24% | - |
| 26.08.2026 | 10,55 | 10,70 | 10,10 | 10,48 | -0,48% | 720,00 |
| 25.08.2026 | 10,63 | 10,70 | 10,43 | 10,53 | -1,86% | - |
| 24.08.2026 | 10,95 | 11,03 | 10,68 | 10,73 | -4,03% | - |
| 21.08.2026 | 11,15 | 11,28 | 11,10 | 11,18 | 0,90% | 26,00 |
| 20.08.2026 | 10,85 | 11,10 | 10,83 | 11,08 | 1,84% | - |
| 19.08.2026 | 10,68 | 10,98 | 10,53 | 10,88 | -28,69% | - |
| 05.05.2026 | 15,15 | 15,35 | 15,15 | 15,25 | -0,49% | 15,00 |
| 04.05.2026 | 15,25 | 15,43 | 15,15 | 15,33 | 0,49% | - |
| 30.04.2026 | 14,85 | 15,25 | 14,73 | 15,25 | 0,66% | - |
| 29.04.2026 | 15,10 | 15,35 | 15,00 | 15,15 | -0,66% | 576,00 |
| 28.04.2026 | 14,65 | 15,25 | 14,55 | 15,25 | -0,65% | 360,00 |
| 27.04.2026 | 15,15 | 15,38 | 15,10 | 15,35 | -0,97% | - |
| 24.04.2026 | 15,30 | 15,50 | 15,18 | 15,50 | -3,13% | - |
| 23.04.2026 | 15,95 | 16,23 | 15,85 | 16,00 | 0,00% | - |
| 22.04.2026 | 15,75 | 16,15 | 15,75 | 16,00 | 1,43% | 1.700,00 |
| 21.04.2026 | 15,80 | 15,93 | 15,65 | 15,78 | -0,79% | 30,00 |
| 20.04.2026 | 15,80 | 16,00 | 15,70 | 15,90 | 1,27% | 28,00 |
| 17.04.2026 | 15,40 | 15,80 | 15,40 | 15,70 | -0,32% | 1.070,00 |
| 16.04.2026 | 15,50 | 15,80 | 15,43 | 15,75 | 2,27% | 240,00 |
| 15.04.2026 | 15,35 | 15,55 | 15,25 | 15,40 | -3,14% | 2.400,00 |
| 14.04.2026 | 15,60 | 15,90 | 15,55 | 15,90 | -0,62% | 28,00 |
| 13.04.2026 | 16,10 | 16,15 | 15,90 | 16,00 | -2,74% | 2.400,00 |
| 10.04.2026 | 16,30 | 16,75 | 16,15 | 16,45 | 5,11% | 5.377,00 |
| 09.04.2026 | 15,75 | 15,95 | 15,40 | 15,65 | -2,19% | 6.868,00 |
| 08.04.2026 | 16,00 | 16,20 | 15,70 | 16,00 | 0,63% | 1.579,00 |
| 07.04.2026 | 15,70 | 16,00 | 15,70 | 15,90 | -0,62% | 92,00 |
| 02.04.2026 | 15,60 | 16,10 | 15,55 | 16,00 | 0,63% | 552,00 |
| 01.04.2026 | 15,50 | 16,38 | 15,50 | 15,90 | 3,25% | 437,00 |
| 31.03.2026 | 14,95 | 15,48 | 14,85 | 15,40 | 0,65% | 7.566,00 |
| 30.03.2026 | 15,15 | 15,40 | 15,10 | 15,30 | 0,99% | 14,00 |
| 27.03.2026 | 15,55 | 15,58 | 15,15 | 15,15 | -0,66% | 145,00 |
| 26.03.2026 | 15,30 | 15,40 | 15,13 | 15,25 | -2,56% | - |
| 25.03.2026 | 15,40 | 15,68 | 15,40 | 15,65 | 1,62% | 4,00 |
| 24.03.2026 | 14,75 | 15,65 | 14,70 | 15,40 | 4,05% | 889,00 |
| 23.03.2026 | 14,28 | 14,80 | 14,25 | 14,80 | 1,89% | 716,00 |
| 20.03.2026 | 14,75 | 14,83 | 14,43 | 14,53 | -1,86% | 58,00 |
| 19.03.2026 | 14,70 | 14,85 | 14,40 | 14,80 | -0,67% | - |
| 18.03.2026 | 14,85 | 15,00 | 14,70 | 14,90 | -4,49% | - |
| 17.03.2026 | 15,80 | 15,85 | 15,55 | 15,60 | -1,58% | - |
| 16.03.2026 | 15,65 | 16,10 | 15,43 | 15,85 | 4,62% | 28,00 |
| 13.03.2026 | 15,05 | 15,25 | 14,88 | 15,15 | -2,26% | - |
| 12.03.2026 | 15,50 | 16,05 | 15,15 | 15,50 | -1,90% | 450,00 |
| 11.03.2026 | 15,35 | 16,10 | 15,25 | 15,80 | 2,93% | - |
| 10.03.2026 | 15,15 | 15,48 | 15,05 | 15,35 | 0,00% | - |
| 09.03.2026 | 15,20 | 15,50 | 15,13 | 15,35 | 3,72% | - |
| 06.03.2026 | 14,80 | 14,90 | 14,58 | 14,80 | 1,72% | 14,00 |
| 05.03.2026 | 14,40 | 14,70 | 14,40 | 14,55 | -2,02% | - |
| 04.03.2026 | 14,35 | 15,00 | 14,30 | 14,85 | 1,02% | 467,00 |
| 03.03.2026 | 14,45 | 14,75 | 14,38 | 14,70 | -2,33% | - |
| 02.03.2026 | 14,80 | 15,05 | 14,68 | 15,05 | 1,01% | 294,00 |
| 27.02.2026 | 14,90 | 15,08 | 14,80 | 14,90 | -1,65% | - |
| 26.02.2026 | 14,85 | 15,20 | 14,75 | 15,15 | -3,50% | 1.483,00 |
| 25.02.2026 | 15,45 | 15,70 | 15,45 | 15,70 | -1,26% | - |
| 24.02.2026 | 15,50 | 15,90 | 15,43 | 15,90 | 1,27% | 52,00 |
| 23.02.2026 | 15,65 | 15,95 | 15,55 | 15,70 | 0,96% | 2.012,00 |
| 20.02.2026 | 15,40 | 15,55 | 15,18 | 15,55 | -0,32% | - |
| 19.02.2026 | 15,45 | 15,70 | 15,40 | 15,60 | 0,32% | 54,00 |
| 18.02.2026 | 15,40 | 15,65 | 15,40 | 15,55 | 0,00% | - |
| 17.02.2026 | 15,40 | 15,73 | 15,40 | 15,55 | 0,32% | - |
| 16.02.2026 | 15,55 | 15,55 | 15,45 | 15,50 | -0,32% | 45,00 |
| 13.02.2026 | 15,60 | 15,65 | 15,25 | 15,55 | -2,20% | 330,00 |
| 12.02.2026 | 16,00 | 16,05 | 15,60 | 15,90 | -1,85% | 624,00 |
| 11.02.2026 | 16,05 | 16,30 | 15,93 | 16,20 | 1,89% | 1.040,00 |
| 10.02.2026 | 15,65 | 16,00 | 15,50 | 15,90 | 2,91% | 431,00 |
| 09.02.2026 | 15,40 | 15,55 | 15,15 | 15,45 | -3,74% | 682,00 |
| 06.02.2026 | 15,58 | 16,15 | 15,50 | 16,05 | 6,82% | 4.977,00 |
| 05.02.2026 | 14,95 | 15,35 | 14,80 | 15,03 | 1,52% | 3.826,00 |
| 04.02.2026 | 14,60 | 14,80 | 14,40 | 14,80 | 2,78% | 540,00 |
| 03.02.2026 | 14,30 | 14,45 | 14,05 | 14,40 | 2,49% | 3.202,00 |
| 02.02.2026 | 13,85 | 14,18 | 13,75 | 14,05 | 0,36% | 438,00 |
| 30.01.2026 | 14,10 | 14,35 | 13,95 | 14,00 | -2,78% | - |
| 29.01.2026 | 14,28 | 14,55 | 14,23 | 14,40 | 0,00% | 21.006,00 |
| 28.01.2026 | 14,60 | 14,75 | 14,30 | 14,40 | 3,23% | 14.000,00 |
| 27.01.2026 | 14,20 | 14,20 | 13,83 | 13,95 | -2,45% | - |
| 26.01.2026 | 14,20 | 14,40 | 14,13 | 14,30 | 1,42% | 24.800,00 |