44,300€
2,31%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 43,60 | 43,70 | 43,20 | 43,30 | 3,34% | - |
| 15.08.2025 | 41,00 | 42,10 | 41,00 | 41,90 | 2,20% | - |
| 14.08.2025 | 42,40 | 42,40 | 40,90 | 41,00 | -3,30% | - |
| 13.08.2025 | 42,40 | 42,50 | 41,80 | 42,40 | -0,24% | - |
| 12.08.2025 | 42,20 | 42,60 | 41,80 | 42,50 | 3,16% | - |
| 11.08.2025 | 40,40 | 41,50 | 40,40 | 41,20 | 1,98% | - |
| 08.08.2025 | 40,00 | 40,60 | 40,00 | 40,40 | 1,00% | - |
| 07.08.2025 | 40,00 | 40,40 | 39,70 | 40,00 | 0,00% | - |
| 06.08.2025 | 40,00 | 40,70 | 39,90 | 40,00 | 0,25% | - |
| 05.08.2025 | 39,80 | 40,40 | 39,80 | 39,90 | -0,25% | - |
| 04.08.2025 | 38,70 | 40,00 | 38,70 | 40,00 | 3,63% | 17,00 |
| 01.08.2025 | 39,40 | 39,70 | 38,50 | 38,60 | -2,03% | - |
| 31.07.2025 | 40,70 | 40,70 | 39,00 | 39,40 | -3,19% | - |
| 30.07.2025 | 42,30 | 42,30 | 40,10 | 40,70 | -4,01% | 3,00 |
| 29.07.2025 | 41,90 | 42,80 | 41,40 | 42,40 | 1,19% | - |
| 28.07.2025 | 42,20 | 42,20 | 41,30 | 41,90 | -0,24% | - |
| 25.07.2025 | 41,10 | 42,40 | 41,10 | 42,00 | 2,19% | - |
| 24.07.2025 | 40,80 | 41,60 | 40,80 | 41,10 | 0,74% | - |
| 23.07.2025 | 41,30 | 41,30 | 40,30 | 40,80 | -0,73% | - |
| 22.07.2025 | 40,20 | 41,10 | 40,20 | 41,10 | 2,75% | - |
| 21.07.2025 | 41,60 | 41,60 | 39,80 | 40,00 | -4,31% | - |
| 18.07.2025 | 42,00 | 42,00 | 40,90 | 41,80 | -0,71% | - |
| 17.07.2025 | 40,10 | 42,30 | 40,10 | 42,10 | 4,99% | 17,00 |
| 16.07.2025 | 39,90 | 40,50 | 39,40 | 40,10 | 0,00% | - |
| 15.07.2025 | 39,30 | 40,40 | 39,30 | 40,10 | 2,30% | - |
| 14.07.2025 | 38,70 | 39,60 | 38,50 | 39,20 | 2,89% | - |
| 11.07.2025 | 38,30 | 38,90 | 38,10 | 38,10 | 0,00% | - |
| 10.07.2025 | 36,90 | 38,50 | 36,90 | 38,10 | 3,53% | - |
| 09.07.2025 | 35,80 | 37,20 | 35,80 | 36,80 | 2,79% | - |
| 08.07.2025 | 35,50 | 36,10 | 35,50 | 35,80 | 0,85% | - |
| 07.07.2025 | 35,20 | 35,70 | 35,10 | 35,50 | 1,14% | 35,00 |
| 04.07.2025 | 35,50 | 35,60 | 35,00 | 35,10 | -1,68% | - |
| 03.07.2025 | 34,50 | 36,20 | 34,50 | 35,70 | 0,56% | - |
| 02.07.2025 | 34,50 | 35,80 | 34,50 | 35,50 | 0,28% | - |
| 01.07.2025 | 34,50 | 35,80 | 34,40 | 35,40 | 1,72% | - |
| 30.06.2025 | 34,90 | 35,10 | 34,50 | 34,80 | -0,29% | - |
| 27.06.2025 | 34,60 | 35,40 | 34,60 | 34,90 | 0,87% | - |
| 26.06.2025 | 36,40 | 36,40 | 34,60 | 34,60 | -5,46% | - |
| 25.06.2025 | 37,40 | 37,40 | 36,40 | 36,60 | -2,14% | - |
| 24.06.2025 | 37,10 | 37,60 | 36,90 | 37,40 | 2,75% | 75,00 |
| 23.06.2025 | 35,70 | 36,50 | 35,70 | 36,40 | 1,96% | - |
| 20.06.2025 | 35,20 | 35,80 | 35,00 | 35,70 | 1,42% | - |
| 19.06.2025 | 35,60 | 35,60 | 35,10 | 35,20 | -1,12% | - |
| 18.06.2025 | 35,90 | 36,10 | 35,50 | 35,60 | -1,39% | - |
| 17.06.2025 | 36,10 | 36,30 | 35,80 | 36,10 | 0,00% | - |
| 16.06.2025 | 36,20 | 36,60 | 35,90 | 36,10 | 0,84% | - |
| 13.06.2025 | 37,20 | 37,20 | 35,70 | 35,80 | -3,76% | - |
| 12.06.2025 | 38,00 | 41,00 | 35,90 | 37,20 | -4,12% | 2,00 |
| 11.06.2025 | 39,20 | 39,30 | 38,30 | 38,80 | -1,02% | - |
| 10.06.2025 | 39,00 | 39,50 | 38,60 | 39,20 | 0,00% | 30,00 |
| 09.06.2025 | 40,20 | 40,20 | 39,00 | 39,20 | -2,49% | - |
| 06.06.2025 | 40,20 | 40,60 | 39,80 | 40,20 | -0,50% | - |
| 05.06.2025 | 41,00 | 41,00 | 39,80 | 40,40 | -1,46% | - |
| 04.06.2025 | 39,60 | 41,10 | 39,60 | 41,00 | 3,54% | - |
| 03.06.2025 | 39,20 | 39,90 | 39,20 | 39,60 | 1,02% | - |
| 02.06.2025 | 39,10 | 39,80 | 38,50 | 39,20 | 0,26% | - |
| 30.05.2025 | 39,70 | 40,00 | 38,50 | 39,10 | -1,51% | - |
| 29.05.2025 | 39,60 | 40,70 | 39,50 | 39,70 | 0,25% | - |
| 28.05.2025 | 40,50 | 40,50 | 39,30 | 39,60 | -2,22% | - |
| 27.05.2025 | 41,40 | 41,40 | 39,80 | 40,50 | -2,17% | - |
| 26.05.2025 | 45,00 | 45,00 | 40,90 | 41,40 | -8,00% | - |
| 23.05.2025 | 45,80 | 46,80 | 43,60 | 45,00 | -1,75% | 6,00 |
| 22.05.2025 | 45,60 | 46,10 | 45,10 | 45,80 | 0,44% | - |
| 21.05.2025 | 44,70 | 46,40 | 44,70 | 45,60 | 2,24% | - |
| 20.05.2025 | 44,20 | 45,50 | 44,20 | 44,60 | 0,90% | - |
| 19.05.2025 | 45,30 | 45,30 | 43,60 | 44,20 | -2,43% | - |
| 16.05.2025 | 44,50 | 45,40 | 44,30 | 45,30 | 2,03% | - |
| 15.05.2025 | 43,60 | 45,00 | 43,60 | 44,40 | 1,60% | - |
| 14.05.2025 | 43,30 | 44,00 | 43,20 | 43,70 | 0,69% | 4,00 |
| 13.05.2025 | 43,60 | 43,60 | 42,70 | 43,40 | -0,46% | - |
| 12.05.2025 | 40,30 | 44,10 | 40,30 | 43,60 | 4,31% | 90,00 |
| 09.05.2025 | 40,30 | 42,30 | 40,30 | 41,80 | 3,72% | - |
| 08.05.2025 | 38,10 | 40,30 | 38,10 | 40,30 | 5,77% | 1,00 |
| 07.05.2025 | 38,50 | 38,50 | 36,90 | 38,10 | -1,04% | - |
| 06.05.2025 | 38,30 | 38,60 | 37,80 | 38,50 | 0,52% | - |
| 05.05.2025 | 38,40 | 38,60 | 37,20 | 38,30 | 0,00% | - |
| 02.05.2025 | 37,00 | 38,40 | 37,00 | 38,30 | 3,51% | - |
| 30.04.2025 | 37,30 | 37,30 | 36,80 | 37,00 | -0,80% | - |
| 29.04.2025 | 35,80 | 37,50 | 35,80 | 37,30 | 4,19% | 16,00 |
| 28.04.2025 | 36,40 | 36,50 | 35,60 | 35,80 | -1,65% | - |
| 25.04.2025 | 36,30 | 36,80 | 35,90 | 36,40 | 0,83% | 25,00 |
| 24.04.2025 | 36,80 | 36,80 | 35,40 | 36,10 | -1,90% | - |
| 23.04.2025 | 35,90 | 37,50 | 35,90 | 36,80 | 2,51% | - |
| 22.04.2025 | 37,00 | 37,00 | 34,80 | 35,90 | 3,76% | - |
| 17.04.2025 | 37,00 | 37,00 | 34,60 | 34,60 | -0,29% | - |
| 16.04.2025 | 35,20 | 35,50 | 34,50 | 34,70 | -6,22% | - |
| 15.04.2025 | 37,50 | 37,70 | 36,90 | 37,00 | -1,60% | - |
| 14.04.2025 | 36,80 | 38,30 | 36,10 | 37,60 | 4,16% | 103,00 |
| 11.04.2025 | 35,60 | 36,70 | 35,20 | 36,10 | 5,87% | - |
| 10.04.2025 | 34,90 | 35,80 | 33,70 | 34,10 | 0,29% | - |
| 09.04.2025 | 31,00 | 34,30 | 31,00 | 34,00 | 9,68% | - |
| 08.04.2025 | 33,10 | 33,70 | 30,50 | 31,00 | -0,64% | 5,00 |
| 07.04.2025 | 32,60 | 33,30 | 30,70 | 31,20 | -14,29% | 85,00 |
| 04.04.2025 | 39,50 | 39,80 | 35,70 | 36,40 | -7,85% | 300,00 |
| 03.04.2025 | 39,70 | 40,10 | 39,00 | 39,50 | -3,42% | - |
| 02.04.2025 | 39,70 | 41,40 | 39,70 | 40,90 | 3,02% | 2,00 |
| 01.04.2025 | 39,90 | 42,60 | 39,20 | 39,70 | -0,25% | - |
| 31.03.2025 | 39,90 | 40,20 | 38,80 | 39,80 | -0,25% | - |
| 28.03.2025 | 40,40 | 40,40 | 39,30 | 39,90 | -1,24% | - |
| 27.03.2025 | 41,40 | 41,40 | 40,10 | 40,40 | -2,42% | - |