15,900€
-3,93%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.01.2026 | 14,40 | 14,48 | 14,10 | 14,10 | -0,70% | - |
| 22.01.2026 | 14,30 | 14,75 | 14,20 | 14,20 | 2,53% | 1.310,00 |
| 21.01.2026 | 13,65 | 13,85 | 13,58 | 13,85 | 2,97% | 13,00 |
| 20.01.2026 | 13,65 | 13,75 | 13,40 | 13,45 | -2,54% | 1.025,00 |
| 19.01.2026 | 13,80 | 13,85 | 13,75 | 13,80 | -1,43% | 54,00 |
| 16.01.2026 | 13,85 | 14,00 | 13,65 | 14,00 | -0,88% | 1.740,00 |
| 15.01.2026 | 14,10 | 14,35 | 14,08 | 14,13 | 1,25% | 1.397,00 |
| 14.01.2026 | 14,10 | 14,10 | 13,85 | 13,95 | -2,45% | 308,00 |
| 13.01.2026 | 14,25 | 14,50 | 14,10 | 14,30 | -2,39% | - |
| 12.01.2026 | 14,20 | 14,70 | 14,15 | 14,65 | 2,09% | 1.953,00 |
| 09.01.2026 | 14,35 | 14,45 | 14,00 | 14,35 | -0,69% | 22.708,00 |
| 08.01.2026 | 14,40 | 14,60 | 14,35 | 14,45 | -0,69% | 3.000,00 |
| 07.01.2026 | 14,65 | 14,70 | 14,35 | 14,55 | 0,00% | 1.416,00 |
| 06.01.2026 | 14,95 | 15,13 | 14,50 | 14,55 | -2,02% | 51,00 |
| 05.01.2026 | 14,70 | 14,90 | 14,40 | 14,85 | 0,68% | 1.263,00 |
| 02.01.2026 | 14,85 | 15,00 | 14,60 | 14,75 | 2,43% | 5.675,00 |
| 30.12.2025 | 14,35 | 14,45 | 14,30 | 14,40 | -1,37% | 1.222,00 |
| 29.12.2025 | 14,40 | 14,65 | 14,28 | 14,60 | 3,18% | 1.386,00 |
| 23.12.2025 | 14,20 | 14,33 | 14,05 | 14,15 | -2,08% | 22.081,00 |
| 22.12.2025 | 14,50 | 14,55 | 14,38 | 14,45 | -0,69% | 75,00 |
| 19.12.2025 | 14,35 | 14,65 | 14,15 | 14,55 | 5,24% | 1.880,00 |
| 18.12.2025 | 13,65 | 13,95 | 13,65 | 13,83 | 0,00% | 28.571,00 |
| 17.12.2025 | 14,05 | 14,20 | 13,73 | 13,83 | -2,64% | 1.602,00 |
| 16.12.2025 | 14,00 | 14,25 | 13,98 | 14,20 | 0,00% | 334,00 |
| 15.12.2025 | 14,45 | 14,45 | 14,10 | 14,20 | -2,41% | 238,00 |
| 12.12.2025 | 14,75 | 14,85 | 14,50 | 14,55 | 0,00% | 285,00 |
| 11.12.2025 | 14,50 | 14,58 | 14,25 | 14,55 | -1,36% | 4.140,00 |
| 10.12.2025 | 14,90 | 14,90 | 14,65 | 14,75 | -1,34% | 5.736,00 |
| 09.12.2025 | 15,05 | 15,05 | 14,70 | 14,95 | -3,24% | 4.792,00 |
| 08.12.2025 | 15,30 | 15,50 | 15,20 | 15,45 | 0,65% | 423,00 |
| 05.12.2025 | 15,35 | 15,45 | 15,28 | 15,35 | 1,32% | 2.800,00 |