31,700€
-2,16%
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 | 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% | - |
| 07.11.2024 | 34,10 | 35,00 | 33,20 | 34,90 | 1,75% | - |
| 06.11.2024 | 34,50 | 35,00 | 33,80 | 34,30 | -2,28% | 222,00 |
| 05.11.2024 | 35,40 | 35,50 | 35,00 | 35,10 | 2,93% | - |
| 04.11.2024 | 34,30 | 34,50 | 34,00 | 34,10 | 3,96% | - |
| 01.11.2024 | 33,00 | 33,00 | 32,40 | 32,80 | 3,14% | - |
| 31.10.2024 | 32,60 | 32,70 | 30,70 | 31,80 | -6,19% | 1.800,00 |
| 30.10.2024 | 34,40 | 34,40 | 33,70 | 33,90 | -3,97% | - |
| 29.10.2024 | 35,40 | 35,80 | 34,80 | 35,30 | -1,40% | 900,00 |
| 28.10.2024 | 35,60 | 36,00 | 35,30 | 35,80 | 0,56% | - |
| 25.10.2024 | 35,80 | 36,00 | 35,40 | 35,60 | 8,21% | 320,00 |
| 24.10.2024 | 33,20 | 33,50 | 32,70 | 32,90 | -3,52% | - |
| 23.10.2024 | 35,00 | 35,10 | 34,10 | 34,10 | 4,92% | - |
| 22.10.2024 | 32,60 | 32,80 | 32,20 | 32,50 | 8,33% | 50,00 |
| 21.10.2024 | 30,20 | 30,30 | 29,90 | 30,00 | 1,69% | - |
| 18.10.2024 | 29,60 | 30,30 | 29,40 | 29,50 | 4,24% | - |
| 17.10.2024 | 29,00 | 29,00 | 28,10 | 28,30 | -1,39% | - |
| 16.10.2024 | 28,80 | 29,00 | 28,50 | 28,70 | 2,87% | - |
| 15.10.2024 | 29,00 | 29,20 | 27,70 | 27,90 | -6,06% | 603,00 |
| 14.10.2024 | 30,20 | 30,50 | 29,60 | 29,70 | -1,98% | 334,00 |
| 11.10.2024 | 30,30 | 30,30 | 29,80 | 30,30 | 0,66% | - |
| 10.10.2024 | 30,80 | 31,00 | 29,90 | 30,10 | 6,36% | - |
| 09.10.2024 | 28,10 | 28,30 | 27,20 | 28,30 | 0,35% | - |
| 08.10.2024 | 29,20 | 29,30 | 27,90 | 28,20 | -13,50% | - |
| 07.10.2024 | 32,40 | 32,70 | 31,70 | 32,60 | 9,03% | - |
| 04.10.2024 | 30,10 | 30,70 | 29,70 | 29,90 | 3,46% | 100,00 |
| 03.10.2024 | 29,30 | 29,70 | 28,50 | 28,90 | -4,62% | 40,00 |
| 02.10.2024 | 29,90 | 30,50 | 29,60 | 30,30 | 6,32% | - |
| 01.10.2024 | 28,20 | 28,50 | 27,20 | 28,50 | 4,40% | - |
| 30.09.2024 | 28,70 | 28,90 | 27,30 | 27,30 | -0,73% | - |
| 27.09.2024 | 27,10 | 27,60 | 26,80 | 27,50 | 5,36% | - |
| 26.09.2024 | 25,20 | 26,70 | 25,20 | 26,10 | 7,85% | - |
| 25.09.2024 | 24,20 | 24,50 | 23,50 | 24,20 | -4,72% | 170,00 |
| 24.09.2024 | 24,30 | 25,40 | 24,00 | 25,40 | 7,17% | - |
| 23.09.2024 | 23,40 | 23,80 | 23,10 | 23,70 | 4,41% | - |
| 20.09.2024 | 22,80 | 23,00 | 22,50 | 22,70 | 5,58% | - |
| 19.09.2024 | 21,40 | 22,00 | 21,30 | 21,50 | 3,86% | - |
| 18.09.2024 | 20,60 | 21,00 | 20,60 | 20,70 | -0,48% | - |
| 17.09.2024 | 20,90 | 21,00 | 20,70 | 20,80 | 0,48% | - |
| 16.09.2024 | 20,40 | 20,90 | 20,40 | 20,70 | -1,43% | - |
| 13.09.2024 | 20,60 | 21,20 | 20,60 | 21,00 | 0,48% | 25,00 |
| 12.09.2024 | 21,20 | 21,20 | 20,80 | 20,90 | 0,48% | - |
| 11.09.2024 | 20,80 | 20,90 | 20,50 | 20,80 | 2,46% | - |
| 10.09.2024 | 20,40 | 20,60 | 20,15 | 20,30 | -1,93% | - |
| 09.09.2024 | 20,30 | 20,90 | 20,30 | 20,70 | 1,97% | - |
| 06.09.2024 | 20,60 | 20,70 | 20,30 | 20,30 | -0,98% | - |
| 05.09.2024 | 20,40 | 20,80 | 20,30 | 20,50 | -0,97% | - |
| 04.09.2024 | 20,40 | 21,00 | 20,40 | 20,70 | 0,98% | - |
| 03.09.2024 | 20,70 | 20,80 | 20,50 | 20,50 | 0,49% | - |
| 02.09.2024 | 20,50 | 20,60 | 20,20 | 20,40 | 1,24% | - |
| 30.08.2024 | 20,80 | 20,80 | 20,15 | 20,15 | 2,28% | - |
| 29.08.2024 | 19,90 | 20,35 | 19,70 | 19,70 | 0,77% | - |
| 28.08.2024 | 19,85 | 20,60 | 19,55 | 19,55 | 0,26% | - |
| 27.08.2024 | 19,90 | 20,20 | 19,20 | 19,50 | 4,84% | - |
| 26.08.2024 | 18,60 | 18,95 | 18,60 | 18,60 | 0,81% | - |
| 23.08.2024 | 18,60 | 18,70 | 18,15 | 18,45 | 1,93% | - |
| 22.08.2024 | 18,30 | 18,70 | 18,10 | 18,10 | -0,55% | - |
| 21.08.2024 | 18,15 | 18,30 | 18,00 | 18,20 | 1,39% | - |
| 20.08.2024 | 18,20 | 18,50 | 17,95 | 17,95 | -2,45% | - |
| 19.08.2024 | 18,30 | 18,65 | 18,25 | 18,40 | 1,38% | - |
| 16.08.2024 | 18,15 | 18,20 | 18,10 | 18,15 | 0,00% | - |
| 15.08.2024 | 17,90 | 18,20 | 17,80 | 18,15 | 1,68% | - |
| 14.08.2024 | 17,90 | 18,40 | 17,70 | 17,85 | -0,28% | - |
| 13.08.2024 | 17,60 | 18,20 | 17,60 | 17,90 | 0,28% | - |
| 12.08.2024 | 17,95 | 18,00 | 17,60 | 17,85 | 0,56% | - |
| 09.08.2024 | 18,00 | 18,00 | 17,70 | 17,75 | -0,84% | - |
| 08.08.2024 | 17,40 | 18,00 | 17,40 | 17,90 | 3,17% | - |
| 07.08.2024 | 17,70 | 17,70 | 17,20 | 17,35 | -1,14% | - |
| 06.08.2024 | 17,60 | 17,80 | 17,50 | 17,55 | -0,57% | - |
| 05.08.2024 | 17,75 | 17,85 | 17,25 | 17,65 | -2,49% | - |
| 02.08.2024 | 18,20 | 18,45 | 17,95 | 18,10 | -3,21% | - |
| 01.08.2024 | 19,00 | 19,20 | 18,65 | 18,70 | -0,27% | - |
| 31.07.2024 | 18,60 | 19,00 | 18,55 | 18,75 | 1,63% | - |
| 30.07.2024 | 18,45 | 18,65 | 18,40 | 18,45 | -1,34% | - |
| 29.07.2024 | 18,80 | 18,80 | 18,60 | 18,70 | 0,54% | - |
| 26.07.2024 | 18,30 | 18,70 | 18,30 | 18,60 | 0,54% | - |
| 25.07.2024 | 18,50 | 18,80 | 18,35 | 18,50 | -0,27% | - |
| 24.07.2024 | 18,70 | 18,80 | 18,50 | 18,55 | -0,80% | - |
| 23.07.2024 | 18,85 | 19,00 | 18,65 | 18,70 | -1,06% | - |
| 22.07.2024 | 18,50 | 19,00 | 18,50 | 18,90 | -0,53% | - |
| 19.07.2024 | 18,70 | 19,30 | 18,70 | 19,00 | -0,26% | - |
| 18.07.2024 | 18,90 | 19,30 | 18,90 | 19,05 | -0,26% | - |
| 17.07.2024 | 19,35 | 19,40 | 19,05 | 19,10 | -1,80% | 300,00 |
| 16.07.2024 | 19,55 | 19,60 | 19,30 | 19,45 | 0,78% | - |
| 15.07.2024 | 19,50 | 19,50 | 19,15 | 19,30 | -2,28% | 200,00 |
| 12.07.2024 | 19,90 | 19,95 | 19,75 | 19,75 | -0,25% | - |
| 11.07.2024 | 19,40 | 19,80 | 19,40 | 19,80 | 1,02% | - |
| 10.07.2024 | 19,40 | 19,75 | 19,30 | 19,60 | 1,03% | - |
| 09.07.2024 | 19,30 | 19,65 | 19,20 | 19,40 | -0,51% | - |
| 08.07.2024 | 19,45 | 19,75 | 19,10 | 19,50 | -2,26% | - |