1,893€
-0,36%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,89 | 1,91 | 1,86 | 1,89 | -0,58% | 357.558,00 |
| 19.12.2024 | 1,91 | 1,95 | 1,89 | 1,90 | -0,05% | 439.556,00 |
| 18.12.2024 | 1,91 | 1,94 | 1,90 | 1,90 | 1,20% | 442.287,00 |
| 17.12.2024 | 1,84 | 1,88 | 1,83 | 1,88 | 1,62% | 292.221,00 |
| 16.12.2024 | 1,85 | 1,86 | 1,83 | 1,85 | -1,10% | 398.377,00 |
| 13.12.2024 | 1,88 | 1,89 | 1,84 | 1,87 | -4,30% | 491.440,00 |
| 12.12.2024 | 1,96 | 1,98 | 1,94 | 1,95 | 0,64% | 337.836,00 |
| 11.12.2024 | 1,93 | 1,95 | 1,92 | 1,94 | 0,47% | 354.343,00 |
| 10.12.2024 | 1,92 | 1,93 | 1,88 | 1,93 | 0,60% | 315.087,00 |
| 09.12.2024 | 1,78 | 1,94 | 1,78 | 1,92 | 8,78% | 1.066.400,00 |
| 06.12.2024 | 1,78 | 1,79 | 1,75 | 1,77 | 0,26% | 351.974,00 |
| 05.12.2024 | 1,76 | 1,78 | 1,75 | 1,76 | 1,29% | 331.153,00 |
| 04.12.2024 | 1,76 | 1,77 | 1,73 | 1,74 | -1,22% | 245.183,00 |
| 03.12.2024 | 1,76 | 1,77 | 1,73 | 1,76 | -0,42% | 264.308,00 |
| 02.12.2024 | 1,74 | 1,77 | 1,74 | 1,77 | 5,81% | 436.787,00 |
| 29.11.2024 | 1,67 | 1,69 | 1,66 | 1,67 | -0,86% | 509.942,00 |
| 28.11.2024 | 1,66 | 1,69 | 1,66 | 1,68 | 6,11% | 181.904,00 |
| 27.11.2024 | 1,59 | 1,61 | 1,58 | 1,59 | -0,16% | 190.530,00 |
| 26.11.2024 | 1,58 | 1,59 | 1,57 | 1,59 | -0,72% | 294.489,00 |
| 25.11.2024 | 1,59 | 1,61 | 1,56 | 1,60 | 0,34% | 432.888,00 |
| 22.11.2024 | 1,58 | 1,60 | 1,54 | 1,60 | -2,74% | 535.164,00 |
| 21.11.2024 | 1,63 | 1,66 | 1,62 | 1,64 | 2,08% | - |
| 20.11.2024 | 1,60 | 1,63 | 1,60 | 1,61 | -1,98% | 284.952,00 |
| 19.11.2024 | 1,63 | 1,67 | 1,62 | 1,64 | -2,12% | 268.240,00 |
| 18.11.2024 | 1,66 | 1,69 | 1,66 | 1,68 | 4,65% | 292.200,00 |
| 15.11.2024 | 1,60 | 1,62 | 1,59 | 1,60 | -4,84% | 426.525,00 |
| 14.11.2024 | 1,69 | 1,71 | 1,66 | 1,68 | -0,09% | 235.517,00 |
| 13.11.2024 | 1,68 | 1,70 | 1,67 | 1,68 | -0,53% | 301.688,00 |
| 12.11.2024 | 1,74 | 1,74 | 1,69 | 1,69 | -3,78% | 273.823,00 |
| 11.11.2024 | 1,75 | 1,76 | 1,74 | 1,76 | 0,95% | 262.216,00 |
| 08.11.2024 | 1,76 | 1,77 | 1,72 | 1,74 | -0,83% | 366.365,00 |
| 07.11.2024 | 1,70 | 1,76 | 1,70 | 1,76 | 2,18% | 309.078,00 |
| 06.11.2024 | 1,75 | 1,75 | 1,65 | 1,72 | -0,98% | 1.528.463,00 |
| 05.11.2024 | 1,78 | 1,78 | 1,73 | 1,74 | 1,61% | 796.438,00 |
| 04.11.2024 | 1,71 | 1,72 | 1,69 | 1,71 | 2,86% | 450.560,00 |
| 01.11.2024 | 1,64 | 1,67 | 1,63 | 1,66 | 3,01% | 236.050,00 |
| 31.10.2024 | 1,62 | 1,64 | 1,59 | 1,61 | -4,07% | 565.361,00 |
| 30.10.2024 | 1,70 | 1,73 | 1,66 | 1,68 | -4,43% | 1.019.912,00 |
| 29.10.2024 | 1,78 | 1,78 | 1,74 | 1,76 | -1,73% | 674.924,00 |
| 28.10.2024 | 1,78 | 1,80 | 1,75 | 1,79 | 0,06% | 439.409,00 |
| 25.10.2024 | 1,76 | 1,80 | 1,76 | 1,79 | 9,55% | 2.019.925,00 |
| 24.10.2024 | 1,64 | 1,68 | 1,63 | 1,63 | -4,44% | 643.878,00 |
| 23.10.2024 | 1,74 | 1,75 | 1,70 | 1,71 | 4,52% | 947.258,00 |
| 22.10.2024 | 1,62 | 1,64 | 1,60 | 1,64 | 8,49% | 1.412.193,00 |
| 21.10.2024 | 1,50 | 1,52 | 1,50 | 1,51 | 1,21% | 187.726,00 |
| 18.10.2024 | 1,48 | 1,51 | 1,46 | 1,49 | 5,30% | 721.720,00 |
| 17.10.2024 | 1,45 | 1,45 | 1,40 | 1,42 | -1,46% | 276.309,00 |
| 16.10.2024 | 1,43 | 1,45 | 1,42 | 1,44 | 2,10% | 106.234,00 |
| 15.10.2024 | 1,41 | 1,42 | 1,40 | 1,41 | -6,26% | - |
| 14.10.2024 | 1,50 | 1,51 | 1,48 | 1,50 | -2,56% | 667.554,00 |
| 11.10.2024 | 1,51 | 1,54 | 1,48 | 1,54 | 2,63% | 440.132,00 |
| 10.10.2024 | 1,52 | 1,55 | 1,50 | 1,50 | 4,46% | 493.601,00 |
| 09.10.2024 | 1,40 | 1,44 | 1,36 | 1,44 | 1,52% | 987.665,00 |
| 08.10.2024 | 1,46 | 1,47 | 1,40 | 1,42 | -13,08% | 1.502.347,00 |
| 07.10.2024 | 1,62 | 1,65 | 1,60 | 1,63 | 9,41% | 1.391.581,00 |
| 04.10.2024 | 1,50 | 1,52 | 1,46 | 1,49 | 2,48% | 1.496.866,00 |
| 03.10.2024 | 1,48 | 1,48 | 1,43 | 1,45 | -4,47% | 519.959,00 |
| 02.10.2024 | 1,49 | 1,53 | 1,48 | 1,52 | 6,29% | 2.450.649,00 |
| 01.10.2024 | 1,35 | 1,43 | 1,33 | 1,43 | 4,42% | 1.702.790,00 |
| 30.09.2024 | 1,44 | 1,45 | 1,33 | 1,37 | -0,62% | 1.239.501,00 |
| 27.09.2024 | 1,35 | 1,38 | 1,34 | 1,38 | 6,82% | 1.523.038,00 |
| 26.09.2024 | 1,25 | 1,32 | 1,25 | 1,29 | 4,92% | 1.447.899,00 |
| 25.09.2024 | 1,22 | 1,23 | 1,20 | 1,23 | -3,79% | 399.247,00 |
| 24.09.2024 | 1,20 | 1,28 | 1,20 | 1,28 | 7,44% | 1.162.901,00 |
| 23.09.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 5,73% | 1.019.028,00 |
| 20.09.2024 | 1,13 | 1,15 | 1,13 | 1,13 | 4,02% | 849.067,00 |
| 19.09.2024 | 1,06 | 1,08 | 1,06 | 1,08 | 5,31% | 343.983,00 |
| 18.09.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -2,19% | 173.146,00 |
| 17.09.2024 | 1,04 | 1,05 | 1,02 | 1,05 | 0,53% | 171.764,00 |
| 16.09.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -0,81% | 121.305,00 |
| 13.09.2024 | 1,05 | 1,06 | 1,04 | 1,05 | 1,10% | 102.828,00 |
| 12.09.2024 | 1,05 | 1,06 | 1,04 | 1,04 | 0,14% | 200.999,00 |
| 11.09.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 3,28% | 920.730,00 |
| 10.09.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -2,23% | 179.560,00 |
| 09.09.2024 | 1,01 | 1,04 | 1,00 | 1,03 | 0,98% | 248.444,00 |
| 06.09.2024 | 1,01 | 1,04 | 1,00 | 1,02 | -0,54% | 101.354,00 |
| 05.09.2024 | 1,03 | 1,04 | 1,02 | 1,03 | -1,25% | 187.565,00 |
| 04.09.2024 | 1,03 | 1,05 | 1,03 | 1,04 | 0,78% | 135.344,00 |
| 03.09.2024 | 1,03 | 1,04 | 1,01 | 1,03 | 1,98% | 293.418,00 |
| 02.09.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -0,25% | 70.973,00 |
| 30.08.2024 | 1,02 | 1,04 | 1,00 | 1,01 | 1,05% | 307.205,00 |
| 29.08.2024 | 1,00 | 1,01 | 0,99 | 1,00 | 2,28% | 128.977,00 |
| 28.08.2024 | 0,98 | 1,00 | 0,97 | 0,98 | -1,96% | 227.493,00 |
| 27.08.2024 | 0,98 | 1,00 | 0,98 | 1,00 | 7,14% | 327.576,00 |
| 26.08.2024 | 0,94 | 0,94 | 0,93 | 0,93 | 0,24% | 72.523,00 |
| 23.08.2024 | 0,93 | 0,93 | 0,92 | 0,93 | 0,63% | 65.516,00 |
| 22.08.2024 | 0,93 | 0,93 | 0,91 | 0,93 | -0,02% | 111.459,00 |
| 21.08.2024 | 0,92 | 0,93 | 0,91 | 0,93 | 2,28% | 272.270,00 |
| 20.08.2024 | 0,91 | 0,92 | 0,90 | 0,90 | -2,90% | 166.954,00 |
| 19.08.2024 | 0,91 | 0,93 | 0,91 | 0,93 | 2,62% | 213.091,00 |
| 16.08.2024 | 0,92 | 0,92 | 0,90 | 0,91 | -1,33% | 47.319,00 |
| 15.08.2024 | 0,91 | 0,92 | 0,89 | 0,92 | 1,63% | 70.301,00 |
| 14.08.2024 | 0,89 | 0,91 | 0,89 | 0,91 | 0,33% | 61.139,00 |
| 13.08.2024 | 0,90 | 0,90 | 0,89 | 0,90 | -0,22% | 62.196,00 |
| 12.08.2024 | 0,90 | 0,90 | 0,89 | 0,90 | 1,16% | 119.791,00 |
| 09.08.2024 | 0,90 | 0,91 | 0,88 | 0,89 | -1,19% | 154.399,00 |
| 08.08.2024 | 0,87 | 0,90 | 0,87 | 0,90 | 2,91% | 153.105,00 |
| 07.08.2024 | 0,88 | 0,89 | 0,87 | 0,88 | -1,63% | 281.555,00 |
| 06.08.2024 | 0,88 | 0,90 | 0,88 | 0,89 | 0,34% | 189.857,00 |
| 05.08.2024 | 0,89 | 0,89 | 0,87 | 0,89 | -3,07% | 497.476,00 |