42,900€
0,70%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 20.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -3,62% | - |
| 19.02.2025 | 43,60 | 44,60 | 43,40 | 44,20 | 3,76% | 436,00 |
| 18.02.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 3,90% | - |
| 17.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 14.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 13.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | 50,00 |
| 12.02.2025 | 41,60 | 42,20 | 41,60 | 42,20 | 6,03% | 20,00 |
| 11.02.2025 | 40,20 | 40,20 | 39,40 | 39,80 | -8,29% | 439,00 |
| 10.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 07.02.2025 | 43,20 | 43,80 | 43,20 | 43,40 | 7,96% | 40,00 |
| 06.02.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 5,24% | 200,00 |
| 05.02.2025 | 37,60 | 38,20 | 37,40 | 38,20 | -2,55% | 120,00 |
| 04.02.2025 | 39,00 | 39,20 | 39,00 | 39,20 | 7,10% | 65,00 |
| 03.02.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 3,39% | 196,00 |
| 31.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 30.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 29.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 10,00 |
| 28.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 27.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 247,00 |
| 24.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 23.01.2025 | 34,40 | 34,80 | 34,40 | 34,80 | 0,58% | 2,00 |
| 22.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | - |
| 21.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 20.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 17.01.2025 | 35,40 | 35,40 | 34,60 | 35,40 | 2,31% | 620,00 |
| 16.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 3,59% | - |
| 15.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 14.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 13.01.2025 | 33,40 | 33,60 | 33,40 | 33,60 | -2,89% | 18,00 |
| 10.01.2025 | 33,80 | 34,60 | 33,80 | 34,60 | 0,00% | 500,00 |
| 09.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 08.01.2025 | 34,20 | 35,00 | 34,20 | 35,00 | 0,57% | 50,00 |
| 07.01.2025 | 34,00 | 34,80 | 34,00 | 34,80 | -1,69% | 85,00 |
| 06.01.2025 | 35,00 | 35,40 | 35,00 | 35,40 | 1,72% | 200,00 |
| 03.01.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 02.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | - |
| 30.12.2024 | 35,80 | 36,00 | 35,80 | 36,00 | -1,64% | 40,00 |
| 27.12.2024 | 37,00 | 37,00 | 36,60 | 36,60 | -0,54% | 32,00 |
| 23.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | 25,00 |
| 20.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 19.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 18.12.2024 | 38,00 | 38,60 | 38,00 | 38,60 | 6,04% | 2,00 |
| 17.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 16.12.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -4,19% | 123,00 |
| 13.12.2024 | 37,20 | 38,20 | 37,00 | 38,20 | -2,05% | 1.900,00 |
| 12.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | 115,00 |
| 11.12.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | 150,00 |
| 10.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 09.12.2024 | 35,40 | 37,80 | 35,40 | 37,80 | 6,78% | 435,00 |
| 06.12.2024 | 35,20 | 35,40 | 35,20 | 35,40 | 1,72% | 191,00 |
| 05.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 04.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 03.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 6,10% | - |
| 02.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 100,00 |
| 29.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 14,00 |
| 28.11.2024 | 33,00 | 33,20 | 33,00 | 33,00 | 5,10% | 17,00 |
| 27.11.2024 | 30,80 | 31,60 | 30,80 | 31,40 | 0,00% | 278,00 |
| 26.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 25.11.2024 | 31,60 | 31,60 | 31,40 | 31,40 | 1,29% | 35,00 |
| 22.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -4,91% | - |
| 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 |