43,000€
-0,46%
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 | 43,20 | 43,50 | 42,20 | 43,00 | -0,46% | - |
| 20.02.2025 | 43,60 | 44,20 | 42,60 | 43,20 | -0,92% | - |
| 19.02.2025 | 43,20 | 44,30 | 43,20 | 43,60 | 1,40% | - |
| 18.02.2025 | 41,50 | 43,90 | 41,50 | 43,00 | 3,61% | - |
| 17.02.2025 | 41,90 | 41,90 | 41,00 | 41,50 | -0,24% | 40,00 |
| 14.02.2025 | 40,60 | 42,40 | 40,60 | 41,60 | 2,46% | - |
| 13.02.2025 | 41,90 | 42,20 | 40,20 | 40,60 | -3,10% | - |
| 12.02.2025 | 39,40 | 42,80 | 39,40 | 41,90 | 6,35% | - |
| 11.02.2025 | 43,70 | 43,70 | 39,10 | 39,40 | -9,63% | - |
| 10.02.2025 | 43,20 | 44,30 | 43,20 | 43,60 | 0,93% | 30,00 |
| 07.02.2025 | 39,80 | 44,20 | 39,80 | 43,20 | 8,54% | - |
| 06.02.2025 | 38,00 | 40,60 | 38,00 | 39,80 | 4,74% | - |
| 05.02.2025 | 39,40 | 39,40 | 37,80 | 38,00 | -3,55% | - |
| 04.02.2025 | 37,00 | 39,90 | 37,00 | 39,40 | 6,49% | 1,00 |
| 03.02.2025 | 35,20 | 37,40 | 35,20 | 37,00 | 4,52% | - |
| 31.01.2025 | 35,90 | 36,00 | 35,30 | 35,40 | -1,39% | - |
| 30.01.2025 | 35,50 | 36,30 | 35,10 | 35,90 | 1,41% | - |
| 29.01.2025 | 35,50 | 36,00 | 35,10 | 35,40 | 0,00% | - |
| 28.01.2025 | 35,50 | 35,60 | 34,40 | 35,40 | 0,00% | - |
| 27.01.2025 | 35,20 | 36,00 | 35,00 | 35,40 | 0,57% | 6,00 |
| 24.01.2025 | 35,10 | 35,90 | 34,80 | 35,20 | 0,57% | 15,00 |
| 23.01.2025 | 35,30 | 35,30 | 34,70 | 35,00 | -0,57% | - |
| 22.01.2025 | 35,90 | 35,90 | 34,90 | 35,20 | -1,68% | - |
| 21.01.2025 | 35,30 | 36,70 | 35,30 | 35,80 | 0,85% | - |
| 20.01.2025 | 36,00 | 36,00 | 35,20 | 35,50 | -1,11% | - |
| 17.01.2025 | 35,20 | 36,20 | 35,20 | 35,90 | 2,28% | 14,00 |
| 16.01.2025 | 34,20 | 35,40 | 34,20 | 35,10 | 2,93% | - |
| 15.01.2025 | 34,60 | 34,60 | 33,60 | 34,10 | -1,16% | 8,00 |
| 14.01.2025 | 35,20 | 35,30 | 34,40 | 34,50 | 1,77% | - |
| 13.01.2025 | 34,20 | 34,60 | 33,70 | 33,90 | -0,88% | - |
| 10.01.2025 | 34,80 | 35,00 | 34,10 | 34,20 | -1,72% | - |
| 09.01.2025 | 35,00 | 35,10 | 34,60 | 34,80 | -0,29% | - |
| 08.01.2025 | 35,00 | 35,30 | 34,50 | 34,90 | 0,00% | - |
| 07.01.2025 | 35,40 | 35,40 | 33,90 | 34,90 | -0,57% | - |
| 06.01.2025 | 35,70 | 36,00 | 34,80 | 35,10 | -1,40% | 15,00 |
| 03.01.2025 | 35,40 | 35,80 | 35,10 | 35,60 | 0,85% | - |
| 02.01.2025 | 36,00 | 36,00 | 34,80 | 35,30 | -1,94% | - |
| 30.12.2024 | 36,90 | 36,90 | 35,90 | 36,00 | -2,44% | - |
| 27.12.2024 | 37,40 | 37,40 | 36,70 | 36,90 | -1,34% | 27,00 |
| 23.12.2024 | 38,00 | 38,00 | 36,80 | 37,40 | -1,32% | - |
| 20.12.2024 | 38,00 | 38,40 | 37,40 | 37,90 | -0,26% | - |
| 19.12.2024 | 38,30 | 38,60 | 37,50 | 38,00 | -0,78% | - |
| 18.12.2024 | 37,30 | 38,60 | 37,30 | 38,30 | 2,68% | - |
| 17.12.2024 | 36,80 | 37,50 | 36,60 | 37,30 | 1,36% | - |
| 16.12.2024 | 37,30 | 37,30 | 36,70 | 36,80 | -1,34% | - |
| 13.12.2024 | 38,00 | 38,10 | 37,20 | 37,30 | -4,11% | - |
| 12.12.2024 | 39,60 | 39,70 | 38,80 | 38,90 | 0,52% | - |
| 11.12.2024 | 38,30 | 39,30 | 38,30 | 38,70 | 1,04% | - |
| 10.12.2024 | 38,40 | 38,60 | 37,90 | 38,30 | -0,26% | - |
| 09.12.2024 | 35,50 | 38,80 | 35,50 | 38,40 | 8,17% | - |
| 06.12.2024 | 35,10 | 35,90 | 35,10 | 35,50 | 1,14% | 96,00 |
| 05.12.2024 | 35,00 | 35,60 | 34,60 | 35,10 | 0,29% | - |
| 04.12.2024 | 35,40 | 35,60 | 34,60 | 35,00 | -0,28% | - |
| 03.12.2024 | 35,30 | 35,50 | 34,80 | 35,10 | -0,57% | - |
| 02.12.2024 | 33,60 | 35,40 | 33,60 | 35,30 | 5,06% | - |
| 29.11.2024 | 33,40 | 33,90 | 33,10 | 33,60 | 0,00% | - |
| 28.11.2024 | 31,90 | 33,70 | 31,90 | 33,60 | 5,33% | 15,00 |
| 27.11.2024 | 31,50 | 32,30 | 31,20 | 31,90 | 1,27% | - |
| 26.11.2024 | 31,90 | 32,30 | 31,50 | 31,50 | -1,25% | 15,00 |
| 25.11.2024 | 31,70 | 32,30 | 31,40 | 31,90 | 0,63% | - |
| 22.11.2024 | 32,90 | 32,90 | 31,10 | 31,70 | -3,65% | - |
| 21.11.2024 | 32,30 | 33,00 | 32,30 | 32,90 | 1,86% | - |
| 20.11.2024 | 32,70 | 33,10 | 32,00 | 32,30 | -1,22% | - |
| 19.11.2024 | 33,50 | 33,50 | 32,40 | 32,70 | -2,39% | 25,00 |
| 18.11.2024 | 32,30 | 33,70 | 32,30 | 33,50 | 3,72% | 25,00 |
| 15.11.2024 | 34,10 | 34,10 | 31,60 | 32,30 | -5,28% | - |
| 14.11.2024 | 33,50 | 34,20 | 33,50 | 34,10 | 1,79% | - |
| 13.11.2024 | 34,10 | 34,60 | 33,50 | 33,50 | -1,76% | 40,00 |
| 12.11.2024 | 34,90 | 34,90 | 33,60 | 34,10 | -2,29% | - |
| 11.11.2024 | 34,40 | 35,80 | 34,40 | 34,90 | 1,45% | - |
| 08.11.2024 | 35,00 | 35,30 | 34,30 | 34,40 | -1,71% | 115,00 |
| 07.11.2024 | 34,30 | 35,10 | 33,60 | 35,00 | 2,04% | - |
| 06.11.2024 | 35,00 | 35,10 | 33,40 | 34,30 | -2,28% | 450,00 |
| 05.11.2024 | 34,10 | 35,50 | 34,10 | 35,10 | 2,93% | 25,00 |
| 04.11.2024 | 32,80 | 34,60 | 32,80 | 34,10 | 3,96% | - |
| 01.11.2024 | 31,80 | 33,00 | 31,80 | 32,80 | 3,14% | - |
| 31.10.2024 | 33,80 | 33,80 | 31,50 | 31,80 | -5,92% | - |
| 30.10.2024 | 35,40 | 35,40 | 33,40 | 33,80 | -4,52% | - |
| 29.10.2024 | 35,80 | 35,80 | 34,80 | 35,40 | -1,12% | - |
| 28.10.2024 | 35,50 | 36,00 | 35,20 | 35,80 | 0,85% | - |
| 25.10.2024 | 32,90 | 36,00 | 32,90 | 35,50 | 7,90% | - |
| 24.10.2024 | 33,30 | 33,50 | 32,70 | 32,90 | -3,80% | - |
| 23.10.2024 | 32,50 | 35,40 | 32,50 | 34,20 | 5,23% | - |
| 22.10.2024 | 30,10 | 32,80 | 30,10 | 32,50 | 7,97% | - |
| 21.10.2024 | 29,60 | 30,70 | 29,60 | 30,10 | 1,69% | - |
| 18.10.2024 | 28,30 | 30,20 | 28,30 | 29,60 | 4,59% | - |
| 17.10.2024 | 29,10 | 29,30 | 28,10 | 28,30 | -1,74% | - |
| 16.10.2024 | 29,00 | 29,10 | 28,20 | 28,80 | 3,23% | - |
| 15.10.2024 | 29,10 | 29,30 | 27,70 | 27,90 | -6,69% | - |
| 14.10.2024 | 30,30 | 30,70 | 29,50 | 29,90 | -1,32% | - |
| 11.10.2024 | 30,20 | 30,40 | 29,80 | 30,30 | 0,33% | - |
| 10.10.2024 | 28,30 | 31,00 | 28,30 | 30,20 | 6,71% | 940,00 |
| 09.10.2024 | 28,20 | 28,60 | 27,20 | 28,30 | 0,35% | - |
| 08.10.2024 | 32,70 | 32,70 | 27,90 | 28,20 | -13,76% | 135,00 |
| 07.10.2024 | 29,90 | 32,80 | 29,90 | 32,70 | 9,36% | 1.100,00 |
| 04.10.2024 | 29,70 | 30,40 | 29,70 | 29,90 | 2,75% | - |
| 03.10.2024 | 30,30 | 30,30 | 28,50 | 29,10 | -3,96% | - |
| 02.10.2024 | 28,50 | 30,60 | 28,50 | 30,30 | 6,32% | - |
| 01.10.2024 | 27,30 | 28,50 | 26,90 | 28,50 | 4,40% | - |
| 30.09.2024 | 27,50 | 28,90 | 27,30 | 27,30 | -0,73% | 112,00 |