38,600€
-1,78%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 39,40 | 40,00 | 38,50 | 38,70 | -1,53% | - |
| 31.07.2025 | 39,60 | 39,90 | 39,20 | 39,30 | -3,44% | - |
| 30.07.2025 | 40,60 | 41,40 | 40,20 | 40,70 | -3,78% | - |
| 29.07.2025 | 41,60 | 42,90 | 41,60 | 42,30 | 1,44% | - |
| 28.07.2025 | 41,40 | 41,90 | 41,30 | 41,70 | -0,95% | - |
| 25.07.2025 | 42,00 | 42,50 | 41,80 | 42,10 | 2,43% | - |
| 24.07.2025 | 41,40 | 41,80 | 41,10 | 41,10 | 0,49% | 240,00 |
| 23.07.2025 | 41,00 | 41,40 | 40,60 | 40,90 | -0,49% | - |
| 22.07.2025 | 40,80 | 41,20 | 40,60 | 41,10 | 2,49% | - |
| 21.07.2025 | 40,50 | 40,70 | 40,00 | 40,10 | -3,37% | - |
| 18.07.2025 | 41,40 | 41,90 | 41,20 | 41,50 | -1,43% | - |
| 17.07.2025 | 41,60 | 42,30 | 41,30 | 42,10 | 4,99% | - |
| 16.07.2025 | 40,20 | 40,60 | 39,70 | 40,10 | 0,25% | - |
| 15.07.2025 | 39,50 | 40,40 | 39,40 | 40,00 | 1,78% | 50,00 |
| 14.07.2025 | 38,70 | 39,50 | 38,60 | 39,30 | 3,15% | - |
| 11.07.2025 | 38,40 | 38,80 | 38,10 | 38,10 | -0,52% | - |
| 10.07.2025 | 38,20 | 38,50 | 37,80 | 38,30 | 3,79% | 30,00 |
| 09.07.2025 | 36,70 | 37,20 | 36,60 | 36,90 | 2,79% | - |
| 08.07.2025 | 36,00 | 36,00 | 35,60 | 35,90 | 1,13% | - |
| 07.07.2025 | 35,30 | 35,70 | 35,00 | 35,50 | 0,85% | - |
| 04.07.2025 | 35,40 | 35,80 | 35,00 | 35,20 | -1,68% | - |
| 03.07.2025 | 35,20 | 36,20 | 35,20 | 35,80 | 1,42% | - |
| 02.07.2025 | 35,20 | 35,80 | 35,20 | 35,30 | 0,00% | - |
| 01.07.2025 | 34,60 | 35,80 | 34,40 | 35,30 | 2,02% | - |
| 30.06.2025 | 34,80 | 35,30 | 34,50 | 34,60 | -0,86% | - |
| 27.06.2025 | 34,80 | 35,20 | 34,60 | 34,90 | 0,58% | - |
| 26.06.2025 | 35,20 | 35,40 | 34,60 | 34,70 | -4,93% | - |
| 25.06.2025 | 36,90 | 37,20 | 36,50 | 36,50 | -2,67% | - |
| 24.06.2025 | 37,00 | 37,50 | 37,00 | 37,50 | 3,31% | - |
| 23.06.2025 | 36,30 | 36,90 | 35,60 | 36,30 | 2,25% | - |
| 20.06.2025 | 35,40 | 37,40 | 35,10 | 35,50 | 0,85% | - |
| 19.06.2025 | 35,60 | 35,60 | 35,10 | 35,20 | -1,40% | 60,00 |
| 18.06.2025 | 36,00 | 36,00 | 35,50 | 35,70 | -0,56% | - |
| 17.06.2025 | 36,00 | 36,70 | 35,70 | 35,90 | -0,83% | - |
| 16.06.2025 | 36,00 | 36,60 | 35,90 | 36,20 | 1,12% | - |
| 13.06.2025 | 36,00 | 36,70 | 35,80 | 35,80 | -3,50% | 60,00 |
| 12.06.2025 | 37,60 | 38,60 | 36,40 | 37,10 | -4,63% | - |
| 11.06.2025 | 38,80 | 39,30 | 38,40 | 38,90 | -0,51% | 262,00 |
| 10.06.2025 | 38,80 | 39,40 | 38,60 | 39,10 | -0,26% | 444,00 |
| 09.06.2025 | 39,20 | 39,90 | 39,00 | 39,20 | -2,24% | - |
| 06.06.2025 | 40,10 | 40,60 | 39,90 | 40,10 | -0,74% | - |
| 05.06.2025 | 40,40 | 40,80 | 39,90 | 40,40 | -1,22% | - |
| 04.06.2025 | 41,10 | 41,40 | 40,30 | 40,90 | 3,02% | - |
| 03.06.2025 | 39,60 | 40,10 | 39,10 | 39,70 | 1,53% | - |
| 02.06.2025 | 39,00 | 39,80 | 38,60 | 39,10 | 0,26% | 60,00 |
| 30.05.2025 | 39,60 | 40,00 | 38,50 | 39,00 | -1,76% | - |
| 29.05.2025 | 40,40 | 40,70 | 39,60 | 39,70 | -1,00% | - |
| 28.05.2025 | 40,10 | 41,00 | 39,40 | 40,10 | -0,99% | 100,00 |
| 27.05.2025 | 40,20 | 40,90 | 40,20 | 40,50 | -1,94% | - |
| 26.05.2025 | 41,80 | 41,80 | 40,60 | 41,30 | -8,43% | 200,00 |
| 23.05.2025 | 46,00 | 46,20 | 44,60 | 45,10 | 0,22% | - |
| 22.05.2025 | 45,20 | 46,20 | 45,00 | 45,00 | -1,53% | - |
| 21.05.2025 | 45,90 | 46,30 | 45,40 | 45,70 | 2,24% | - |
| 20.05.2025 | 44,50 | 45,50 | 44,40 | 44,70 | 1,59% | 60,00 |
| 19.05.2025 | 44,40 | 45,00 | 43,80 | 44,00 | -2,87% | - |
| 16.05.2025 | 44,50 | 45,50 | 44,50 | 45,30 | 1,80% | - |
| 15.05.2025 | 44,00 | 45,10 | 44,00 | 44,50 | 1,83% | 444,00 |
| 14.05.2025 | 43,70 | 44,00 | 43,20 | 43,70 | 0,92% | - |
| 13.05.2025 | 43,00 | 43,50 | 42,60 | 43,30 | -0,92% | - |
| 12.05.2025 | 42,60 | 44,20 | 42,40 | 43,70 | 4,55% | - |
| 09.05.2025 | 41,20 | 42,30 | 40,80 | 41,80 | 4,24% | - |
| 08.05.2025 | 40,00 | 40,80 | 39,60 | 40,10 | 5,53% | - |
| 07.05.2025 | 38,20 | 38,90 | 36,90 | 38,00 | -1,04% | - |
| 06.05.2025 | 38,00 | 38,60 | 37,90 | 38,40 | 0,00% | - |
| 05.05.2025 | 38,00 | 38,50 | 37,50 | 38,40 | 0,26% | - |
| 02.05.2025 | 38,00 | 38,30 | 37,50 | 38,30 | 3,79% | - |
| 30.04.2025 | 37,00 | 37,40 | 36,80 | 36,90 | -0,81% | - |
| 29.04.2025 | 37,20 | 37,50 | 36,60 | 37,20 | 3,62% | 38,00 |
| 28.04.2025 | 36,10 | 36,50 | 35,70 | 35,90 | -1,64% | 30,00 |
| 25.04.2025 | 36,60 | 36,80 | 35,90 | 36,50 | 0,55% | - |
| 24.04.2025 | 35,60 | 36,60 | 35,50 | 36,30 | -1,36% | - |
| 23.04.2025 | 36,60 | 37,90 | 36,20 | 36,80 | 2,51% | - |
| 22.04.2025 | 35,00 | 35,90 | 35,00 | 35,90 | 3,46% | - |
| 17.04.2025 | 35,20 | 35,30 | 34,70 | 34,70 | 0,00% | - |
| 16.04.2025 | 35,00 | 35,40 | 34,60 | 34,70 | -6,47% | - |
| 15.04.2025 | 37,20 | 37,60 | 36,90 | 37,10 | -1,07% | - |
| 14.04.2025 | 37,40 | 38,30 | 37,00 | 37,50 | 3,88% | - |
| 11.04.2025 | 36,50 | 36,80 | 34,60 | 36,10 | 6,49% | - |
| 10.04.2025 | 35,50 | 35,80 | 33,70 | 33,90 | -0,29% | - |
| 09.04.2025 | 32,60 | 34,10 | 31,90 | 34,00 | 10,03% | - |
| 08.04.2025 | 32,40 | 33,80 | 30,50 | 30,90 | -1,28% | - |
| 07.04.2025 | 31,70 | 33,30 | 30,70 | 31,30 | -14,01% | - |
| 04.04.2025 | 39,50 | 39,90 | 35,80 | 36,40 | -7,85% | - |
| 03.04.2025 | 40,00 | 40,30 | 38,90 | 39,50 | -3,42% | - |
| 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% | - |