31,700€
-2,76%
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 | 31,40 | 32,20 | 31,00 | 31,70 | -2,76% | - |
| 21.11.2024 | 32,20 | 32,60 | 32,20 | 32,60 | 1,88% | 9,00 |
| 20.11.2024 | 31,80 | 32,00 | 31,80 | 32,00 | -1,23% | 200,00 |
| 19.11.2024 | 32,40 | 33,00 | 32,40 | 32,40 | -1,82% | 200,00 |
| 18.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 4,43% | - |
| 15.11.2024 | 31,80 | 32,20 | 31,60 | 31,60 | -5,39% | 8,00 |
| 14.11.2024 | 33,40 | 34,20 | 33,40 | 33,40 | 0,00% | 189,00 |
| 13.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 12.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | 927,00 |
| 11.11.2024 | 35,00 | 35,00 | 34,60 | 34,60 | 0,00% | 140,00 |
| 08.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 07.11.2024 | 33,60 | 35,00 | 33,60 | 35,00 | 2,34% | 500,00 |
| 06.11.2024 | 34,20 | 34,20 | 33,00 | 34,20 | -1,72% | 698,00 |
| 05.11.2024 | 35,00 | 35,00 | 34,80 | 34,80 | 2,96% | 350,00 |
| 04.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 4,32% | - |
| 01.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 31.10.2024 | 33,40 | 33,40 | 31,80 | 31,80 | -6,47% | 58,00 |
| 30.10.2024 | 34,00 | 34,00 | 33,80 | 34,00 | -2,86% | 274,00 |
| 29.10.2024 | 35,00 | 35,00 | 34,80 | 35,00 | -1,13% | 370,00 |
| 28.10.2024 | 35,20 | 35,60 | 35,20 | 35,40 | 0,57% | 554,00 |
| 25.10.2024 | 33,80 | 36,20 | 33,80 | 35,20 | 8,64% | 975,00 |
| 24.10.2024 | 33,00 | 33,00 | 32,40 | 32,40 | -4,14% | 100,00 |
| 23.10.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 6,29% | 110,00 |
| 22.10.2024 | 31,00 | 32,60 | 31,00 | 31,80 | 6,00% | 194,00 |
| 21.10.2024 | 30,00 | 30,00 | 29,80 | 30,00 | 2,04% | 15,00 |
| 18.10.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 2,80% | 50,00 |
| 17.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 16.10.2024 | 27,60 | 28,40 | 27,60 | 28,40 | 2,16% | 200,00 |
| 15.10.2024 | 28,60 | 28,60 | 27,80 | 27,80 | -6,71% | 502,00 |
| 14.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 11.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 10.10.2024 | 30,00 | 30,80 | 30,00 | 30,60 | 13,33% | 132,00 |
| 09.10.2024 | 27,60 | 27,60 | 27,00 | 27,00 | -4,93% | 4,00 |
| 08.10.2024 | 29,40 | 29,40 | 28,40 | 28,40 | -12,88% | 1.430,00 |
| 07.10.2024 | 30,60 | 32,60 | 30,60 | 32,60 | 10,14% | 1.455,00 |
| 04.10.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 2,78% | 25,00 |
| 03.10.2024 | 29,60 | 29,60 | 28,80 | 28,80 | -3,36% | 167,00 |
| 02.10.2024 | 29,60 | 29,80 | 29,20 | 29,80 | 12,88% | 2.320,00 |
| 01.10.2024 | 27,00 | 27,00 | 26,40 | 26,40 | -2,22% | 200,00 |
| 30.09.2024 | 28,20 | 28,20 | 27,00 | 27,00 | 2,27% | 608,00 |
| 27.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | 12,00 |
| 26.09.2024 | 24,80 | 26,40 | 24,80 | 25,80 | 8,40% | 189,00 |
| 25.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -4,80% | - |
| 24.09.2024 | 23,80 | 25,00 | 23,80 | 25,00 | 8,70% | 50,00 |
| 23.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | 6,00 |
| 20.09.2024 | 22,20 | 22,20 | 21,80 | 21,80 | 0,00% | 38,00 |
| 19.09.2024 | 21,00 | 21,80 | 21,00 | 21,80 | 5,83% | 5,00 |
| 18.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 17.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 16.09.2024 | 20,40 | 21,20 | 20,40 | 20,60 | 0,00% | 39,00 |
| 13.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 12.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 11.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 10.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 09.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 06.09.2024 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | - |
| 05.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 04.09.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 2,97% | 2.077,00 |
| 03.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 02.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 30.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 29.08.2024 | 19,50 | 19,70 | 19,50 | 19,70 | 2,07% | - |
| 28.08.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 27.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 6,01% | 42,00 |
| 26.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 23.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 22.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 21.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | 2,00 |
| 20.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 19.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 16.08.2024 | 17,80 | 17,80 | 17,70 | 17,70 | 0,57% | 3,00 |
| 15.08.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 14.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 13.08.2024 | 17,50 | 18,30 | 17,50 | 17,70 | 1,72% | 550,00 |
| 12.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 09.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 08.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,91% | 5,00 |
| 07.08.2024 | 17,40 | 17,90 | 17,40 | 17,90 | 4,07% | 109,00 |
| 06.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 05.08.2024 | 17,80 | 17,80 | 17,10 | 17,10 | -8,56% | 1.760,00 |
| 02.08.2024 | 17,80 | 18,70 | 17,80 | 18,70 | 1,08% | 286,00 |
| 01.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 31.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | 38,00 |
| 30.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 29.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 26.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 25.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -4,74% | - |
| 24.07.2024 | 18,30 | 19,00 | 18,30 | 19,00 | 0,00% | 150,00 |
| 23.07.2024 | 18,50 | 19,00 | 18,50 | 19,00 | 2,70% | 25,00 |
| 22.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -5,13% | 10,00 |
| 19.07.2024 | 19,00 | 19,50 | 19,00 | 19,50 | 3,17% | 100,00 |
| 18.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 220,00 |
| 17.07.2024 | 18,90 | 18,90 | 18,80 | 18,90 | 0,00% | 300,00 |
| 16.07.2024 | 19,10 | 19,10 | 18,90 | 18,90 | -3,08% | 100,00 |
| 15.07.2024 | 19,10 | 19,50 | 19,10 | 19,50 | -5,34% | 13,00 |
| 12.07.2024 | 19,40 | 20,60 | 19,40 | 20,60 | 7,85% | 100,00 |
| 11.07.2024 | 19,20 | 19,20 | 19,10 | 19,10 | 0,53% | - |
| 10.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 09.07.2024 | 18,80 | 19,30 | 18,70 | 19,30 | -1,03% | 2.950,00 |
| 08.07.2024 | 19,00 | 19,50 | 19,00 | 19,50 | -4,41% | 5,00 |