39,700€
-2,93%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 40,00 | 40,00 | 39,60 | 39,70 | -2,93% | - |
| 02.04.2025 | 40,80 | 41,50 | 40,60 | 40,90 | 2,76% | - |
| 01.04.2025 | 39,60 | 39,90 | 39,20 | 39,80 | -0,25% | - |
| 31.03.2025 | 39,00 | 40,20 | 39,00 | 39,90 | -1,72% | - |
| 28.03.2025 | 39,90 | 40,60 | 39,00 | 40,60 | 0,25% | - |
| 27.03.2025 | 40,80 | 41,00 | 40,10 | 40,50 | -1,70% | - |
| 26.03.2025 | 41,10 | 41,70 | 40,80 | 41,20 | 2,23% | - |
| 25.03.2025 | 39,80 | 40,40 | 39,80 | 40,30 | -3,13% | 100,00 |
| 24.03.2025 | 41,70 | 42,70 | 41,30 | 41,60 | 1,46% | - |
| 21.03.2025 | 41,20 | 42,00 | 38,80 | 41,00 | -3,76% | 10,00 |
| 20.03.2025 | 43,00 | 43,40 | 42,60 | 42,60 | -0,23% | - |
| 19.03.2025 | 42,20 | 42,90 | 41,90 | 42,70 | 0,71% | - |
| 18.03.2025 | 42,40 | 42,60 | 41,90 | 42,40 | 1,19% | - |
| 17.03.2025 | 41,20 | 42,00 | 40,70 | 41,90 | -0,24% | - |
| 14.03.2025 | 42,20 | 42,40 | 41,60 | 42,00 | 2,94% | 650,00 |
| 13.03.2025 | 40,20 | 41,00 | 40,20 | 40,80 | -2,16% | - |
| 12.03.2025 | 41,20 | 41,90 | 40,80 | 41,70 | 3,73% | - |
| 11.03.2025 | 40,60 | 41,00 | 40,10 | 40,20 | 0,00% | - |
| 10.03.2025 | 40,60 | 41,40 | 39,90 | 40,20 | -3,83% | 10,00 |
| 07.03.2025 | 42,00 | 42,90 | 41,60 | 41,80 | -0,71% | - |
| 06.03.2025 | 42,80 | 43,00 | 41,90 | 42,10 | -0,47% | - |
| 05.03.2025 | 42,00 | 42,30 | 41,20 | 42,30 | 2,92% | - |
| 04.03.2025 | 41,40 | 41,80 | 40,90 | 41,10 | -4,86% | - |
| 03.03.2025 | 44,00 | 44,40 | 43,10 | 43,20 | -0,92% | - |
| 28.02.2025 | 43,40 | 44,10 | 42,70 | 43,60 | -6,24% | - |
| 27.02.2025 | 47,40 | 47,40 | 45,90 | 46,50 | 6,41% | 20,00 |
| 26.02.2025 | 43,80 | 44,50 | 43,60 | 43,70 | 0,46% | - |
| 25.02.2025 | 43,80 | 44,40 | 43,10 | 43,50 | 5,07% | 25,00 |
| 24.02.2025 | 43,00 | 43,80 | 41,40 | 41,40 | -3,50% | 700,00 |
| 21.02.2025 | 42,60 | 43,60 | 42,40 | 42,90 | -0,92% | - |
| 20.02.2025 | 43,00 | 44,20 | 42,60 | 43,30 | -0,92% | - |
| 19.02.2025 | 44,00 | 44,40 | 43,70 | 43,70 | 1,39% | - |
| 18.02.2025 | 43,30 | 44,10 | 42,70 | 43,10 | 3,61% | - |
| 17.02.2025 | 41,20 | 41,60 | 41,20 | 41,60 | -0,24% | - |
| 14.02.2025 | 42,00 | 42,40 | 41,60 | 41,70 | 2,46% | - |
| 13.02.2025 | 41,40 | 41,40 | 40,00 | 40,70 | -3,10% | - |
| 12.02.2025 | 42,00 | 42,30 | 41,20 | 42,00 | 6,87% | 8,00 |
| 11.02.2025 | 39,80 | 40,20 | 39,10 | 39,30 | -10,07% | - |
| 10.02.2025 | 44,10 | 44,40 | 43,40 | 43,70 | 1,39% | - |
| 07.02.2025 | 43,90 | 44,20 | 42,80 | 43,10 | 8,56% | - |
| 06.02.2025 | 40,10 | 40,80 | 39,70 | 39,70 | 4,75% | - |
| 05.02.2025 | 38,20 | 39,00 | 37,90 | 37,90 | -4,05% | - |
| 04.02.2025 | 39,60 | 39,80 | 39,30 | 39,50 | 6,47% | 10,00 |
| 03.02.2025 | 37,00 | 37,30 | 36,60 | 37,10 | 4,51% | - |
| 31.01.2025 | 35,40 | 36,40 | 35,40 | 35,50 | -1,11% | - |
| 30.01.2025 | 35,40 | 36,30 | 35,00 | 35,90 | 1,13% | - |
| 29.01.2025 | 35,40 | 36,00 | 35,10 | 35,50 | 0,00% | - |
| 28.01.2025 | 35,40 | 35,60 | 34,90 | 35,50 | 0,00% | - |
| 27.01.2025 | 35,60 | 36,00 | 35,10 | 35,50 | 0,57% | 25,00 |
| 24.01.2025 | 35,50 | 36,10 | 35,10 | 35,30 | 1,15% | - |
| 23.01.2025 | 35,00 | 35,10 | 34,70 | 34,90 | -1,13% | - |
| 22.01.2025 | 35,00 | 35,70 | 34,80 | 35,30 | -1,67% | - |
| 21.01.2025 | 36,40 | 37,00 | 35,40 | 35,90 | 1,41% | - |
| 20.01.2025 | 35,60 | 35,80 | 35,20 | 35,40 | -1,39% | - |
| 17.01.2025 | 35,60 | 36,20 | 35,40 | 35,90 | 2,87% | 150,00 |
| 16.01.2025 | 34,80 | 36,20 | 34,70 | 34,90 | 2,35% | - |
| 15.01.2025 | 34,00 | 34,50 | 33,60 | 34,10 | -1,16% | - |
| 14.01.2025 | 34,70 | 35,20 | 34,40 | 34,50 | 1,77% | - |
| 13.01.2025 | 33,80 | 34,60 | 33,80 | 33,90 | -0,88% | - |
| 10.01.2025 | 34,40 | 34,80 | 33,90 | 34,20 | -1,44% | - |
| 09.01.2025 | 35,00 | 35,00 | 34,70 | 34,70 | -0,29% | - |
| 08.01.2025 | 34,80 | 35,30 | 34,50 | 34,80 | -0,29% | - |
| 07.01.2025 | 34,40 | 35,30 | 34,20 | 34,90 | -0,57% | - |
| 06.01.2025 | 35,40 | 36,00 | 35,10 | 35,10 | -1,13% | 150,00 |
| 03.01.2025 | 35,20 | 35,60 | 35,20 | 35,50 | 0,57% | - |
| 02.01.2025 | 35,00 | 36,80 | 34,80 | 35,30 | -1,94% | - |
| 30.12.2024 | 36,20 | 36,40 | 35,90 | 36,00 | -2,44% | - |
| 27.12.2024 | 36,80 | 37,80 | 36,70 | 36,90 | -1,34% | 30,00 |
| 23.12.2024 | 37,20 | 37,50 | 37,00 | 37,40 | -1,32% | 8,00 |
| 20.12.2024 | 38,00 | 38,80 | 37,40 | 37,90 | -0,26% | - |
| 19.12.2024 | 38,40 | 38,60 | 37,50 | 38,00 | -0,26% | 10,00 |
| 18.12.2024 | 38,40 | 38,60 | 37,90 | 38,10 | 2,14% | 60,00 |
| 17.12.2024 | 36,80 | 37,50 | 36,70 | 37,30 | 1,08% | - |
| 16.12.2024 | 37,00 | 37,40 | 36,80 | 36,90 | -1,07% | 30,00 |
| 13.12.2024 | 37,60 | 38,90 | 37,20 | 37,30 | -4,11% | 100,00 |
| 12.12.2024 | 39,60 | 39,70 | 38,80 | 38,90 | 0,26% | 801,00 |
| 11.12.2024 | 38,80 | 39,30 | 38,50 | 38,80 | 2,65% | 150,00 |
| 10.12.2024 | 38,40 | 38,50 | 37,80 | 37,80 | -1,31% | 3,00 |
| 09.12.2024 | 36,20 | 38,90 | 35,90 | 38,30 | 7,89% | 131,00 |
| 06.12.2024 | 35,60 | 36,00 | 35,30 | 35,50 | 1,14% | - |
| 05.12.2024 | 34,80 | 35,60 | 34,20 | 35,10 | 0,57% | - |
| 04.12.2024 | 35,40 | 35,60 | 34,90 | 34,90 | -0,85% | - |
| 03.12.2024 | 35,40 | 35,60 | 34,90 | 35,20 | 0,00% | - |
| 02.12.2024 | 35,30 | 35,40 | 35,00 | 35,20 | 4,76% | - |
| 29.11.2024 | 33,40 | 34,10 | 33,30 | 33,60 | 0,00% | - |
| 28.11.2024 | 33,40 | 33,80 | 33,40 | 33,60 | 5,33% | - |
| 27.11.2024 | 31,90 | 32,50 | 31,70 | 31,90 | 0,63% | - |
| 26.11.2024 | 31,80 | 32,30 | 31,60 | 31,70 | 0,00% | - |
| 25.11.2024 | 32,10 | 32,80 | 31,00 | 31,70 | 0,00% | - |
| 22.11.2024 | 31,20 | 32,20 | 31,10 | 31,70 | -3,65% | 200,00 |
| 21.11.2024 | 32,80 | 33,00 | 32,40 | 32,90 | 1,86% | - |
| 20.11.2024 | 32,40 | 33,30 | 32,00 | 32,30 | -1,22% | - |
| 19.11.2024 | 33,00 | 33,70 | 32,50 | 32,70 | -2,39% | - |
| 18.11.2024 | 33,50 | 34,10 | 33,30 | 33,50 | 3,72% | - |
| 15.11.2024 | 32,20 | 32,40 | 31,60 | 32,30 | -5,28% | 16,00 |
| 14.11.2024 | 34,00 | 34,20 | 33,50 | 34,10 | 1,79% | - |
| 13.11.2024 | 33,80 | 34,60 | 33,50 | 33,50 | -1,18% | - |
| 12.11.2024 | 34,60 | 34,80 | 33,50 | 33,90 | -2,87% | - |
| 11.11.2024 | 35,10 | 35,80 | 34,90 | 34,90 | 1,45% | - |
| 08.11.2024 | 35,10 | 35,40 | 34,30 | 34,40 | -1,43% | - |