25,050$
6,73%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,41 | 25,73 | 24,64 | 25,04 | 6,69% | 12.984.974,00 |
| 25.04.2024 | 23,17 | 23,56 | 23,04 | 23,47 | -1,68% | 6.792.689,00 |
| 24.04.2024 | 24,74 | 24,80 | 23,80 | 23,87 | -3,79% | 10.406.340,00 |
| 23.04.2024 | 25,12 | 25,63 | 24,78 | 24,81 | -0,36% | 9.547.910,00 |
| 22.04.2024 | 24,33 | 25,16 | 24,12 | 24,90 | -5,61% | 13.559.275,00 |
| 19.04.2024 | 27,35 | 27,67 | 26,20 | 26,38 | -9,63% | 12.113.082,00 |
| 18.04.2024 | 29,91 | 30,35 | 28,82 | 29,19 | 1,60% | 6.152.922,00 |
| 17.04.2024 | 29,32 | 29,59 | 28,58 | 28,73 | 1,16% | 4.885.257,00 |
| 16.04.2024 | 28,10 | 28,70 | 27,86 | 28,40 | -0,63% | 5.267.575,00 |
| 15.04.2024 | 29,49 | 29,55 | 28,42 | 28,58 | -2,76% | 7.612.405,00 |
| 12.04.2024 | 29,98 | 30,02 | 29,35 | 29,39 | -4,70% | 5.807.102,00 |
| 11.04.2024 | 31,29 | 31,58 | 30,73 | 30,84 | -2,45% | 4.251.439,00 |
| 10.04.2024 | 31,33 | 31,86 | 31,12 | 31,62 | -0,55% | 2.967.123,00 |
| 09.04.2024 | 31,40 | 32,11 | 31,37 | 31,79 | 1,63% | 5.612.774,00 |
| 08.04.2024 | 30,90 | 31,63 | 30,77 | 31,28 | 4,86% | 7.812.944,00 |
| 05.04.2024 | 29,74 | 30,48 | 29,53 | 29,83 | 0,74% | 4.726.203,00 |
| 04.04.2024 | 30,37 | 30,55 | 29,60 | 29,61 | -2,20% | 4.579.475,00 |
| 03.04.2024 | 30,07 | 30,33 | 29,76 | 30,28 | -2,43% | 5.598.942,00 |
| 02.04.2024 | 30,84 | 31,49 | 30,37 | 31,03 | 1,29% | 6.609.236,00 |
| 01.04.2024 | 31,49 | 32,11 | 30,23 | 30,64 | 1,17% | 6.583.774,00 |
| 28.03.2024 | 30,77 | 31,15 | 30,18 | 30,28 | 0,30% | 5.828.497,00 |
| 27.03.2024 | 29,72 | 30,19 | 29,43 | 30,19 | -1,47% | 6.384.967,00 |
| 26.03.2024 | 31,00 | 31,02 | 30,53 | 30,64 | 0,46% | 5.056.166,00 |
| 25.03.2024 | 30,49 | 31,14 | 30,38 | 30,50 | 0,00% | 4.850.583,00 |
| 22.03.2024 | 30,60 | 30,89 | 30,35 | 30,50 | -3,27% | 5.772.173,00 |
| 21.03.2024 | 31,01 | 32,31 | 30,67 | 31,53 | -7,54% | 21.878.087,00 |
| 20.03.2024 | 33,33 | 34,10 | 33,15 | 34,10 | 3,77% | 5.779.022,00 |
| 19.03.2024 | 32,98 | 33,47 | 32,22 | 32,86 | -0,84% | 6.660.439,00 |
| 18.03.2024 | 35,62 | 35,77 | 32,90 | 33,14 | -12,26% | 16.544.673,00 |
| 15.03.2024 | 37,53 | 38,19 | 37,33 | 37,77 | 2,69% | 5.322.099,00 |
| 14.03.2024 | 38,00 | 38,14 | 36,58 | 36,78 | -4,26% | 5.715.005,00 |
| 13.03.2024 | 38,39 | 39,17 | 38,21 | 38,42 | -3,29% | 4.870.134,00 |
| 12.03.2024 | 37,46 | 40,13 | 37,42 | 39,72 | 8,91% | 13.088.904,00 |
| 11.03.2024 | 36,58 | 37,48 | 36,34 | 36,47 | 0,36% | 6.551.195,00 |
| 08.03.2024 | 37,21 | 37,47 | 36,13 | 36,34 | -0,36% | 7.538.838,00 |
| 07.03.2024 | 36,75 | 37,03 | 35,87 | 36,47 | -3,70% | 8.011.680,00 |
| 06.03.2024 | 39,00 | 39,25 | 37,56 | 37,87 | 0,29% | 8.999.125,00 |
| 05.03.2024 | 38,30 | 38,45 | 37,43 | 37,76 | 0,45% | 7.851.115,00 |
| 04.03.2024 | 40,68 | 40,70 | 37,42 | 37,59 | -13,67% | 18.083.891,00 |
| 01.03.2024 | 44,40 | 44,95 | 43,48 | 43,54 | -5,06% | 10.739.430,00 |
| 29.02.2024 | 45,62 | 46,02 | 44,90 | 45,86 | 1,26% | 6.896.005,00 |
| 28.02.2024 | 44,42 | 45,70 | 43,81 | 45,29 | -1,99% | 11.107.421,00 |
| 27.02.2024 | 44,62 | 46,44 | 44,49 | 46,21 | 11,78% | 22.071.914,00 |
| 26.02.2024 | 39,00 | 41,72 | 38,62 | 41,34 | 18,79% | 31.145.186,00 |
| 23.02.2024 | 35,60 | 35,74 | 34,43 | 34,80 | -0,54% | 8.027.421,00 |
| 22.02.2024 | 34,81 | 35,41 | 34,60 | 34,99 | 5,65% | 9.706.696,00 |
| 21.02.2024 | 33,20 | 33,32 | 32,64 | 33,12 | 4,09% | 10.323.984,00 |
| 20.02.2024 | 32,07 | 32,74 | 31,55 | 31,82 | 0,57% | 5.765.480,00 |
| 16.02.2024 | 32,23 | 32,49 | 31,48 | 31,64 | 3,13% | 5.307.850,00 |
| 15.02.2024 | 30,60 | 31,05 | 30,42 | 30,68 | 1,69% | 2.953.885,00 |
| 14.02.2024 | 30,65 | 30,71 | 29,88 | 30,17 | 0,99% | 2.984.218,00 |
| 13.02.2024 | 29,79 | 30,15 | 29,60 | 29,88 | -1,95% | 2.769.866,00 |
| 12.02.2024 | 30,67 | 31,49 | 30,47 | 30,47 | -0,78% | 3.023.663,00 |
| 09.02.2024 | 30,21 | 30,84 | 30,21 | 30,71 | 0,69% | 3.918.797,00 |
| 08.02.2024 | 30,06 | 30,54 | 29,90 | 30,50 | 0,79% | 4.313.553,00 |
| 07.02.2024 | 29,95 | 30,42 | 29,51 | 30,26 | -2,23% | 6.071.113,00 |
| 06.02.2024 | 30,50 | 31,04 | 29,62 | 30,95 | 10,54% | 11.934.943,00 |
| 05.02.2024 | 28,23 | 28,26 | 27,87 | 28,00 | -1,20% | 5.405.014,00 |
| 02.02.2024 | 28,39 | 28,79 | 28,27 | 28,34 | -2,78% | 5.723.779,00 |
| 01.02.2024 | 28,48 | 29,63 | 28,32 | 29,15 | 5,31% | 12.556.310,00 |
| 31.01.2024 | 27,27 | 28,45 | 27,24 | 27,68 | 0,47% | 8.209.545,00 |
| 30.01.2024 | 27,29 | 27,79 | 27,29 | 27,55 | -0,92% | 4.515.419,00 |
| 29.01.2024 | 27,88 | 27,88 | 27,11 | 27,81 | 0,67% | 3.906.793,00 |
| 26.01.2024 | 27,26 | 27,97 | 27,26 | 27,62 | -0,47% | 3.456.315,00 |
| 25.01.2024 | 28,24 | 28,50 | 27,40 | 27,75 | -0,79% | 5.527.359,00 |
| 24.01.2024 | 29,51 | 29,79 | 27,90 | 27,97 | -1,34% | 7.927.173,00 |
| 23.01.2024 | 28,74 | 29,88 | 27,88 | 28,35 | 3,28% | 12.330.401,00 |
| 22.01.2024 | 26,68 | 27,47 | 26,43 | 27,45 | -2,80% | 9.093.429,00 |
| 19.01.2024 | 28,12 | 28,50 | 27,65 | 28,24 | -2,32% | 8.248.518,00 |
| 18.01.2024 | 29,56 | 29,94 | 28,58 | 28,91 | -0,82% | 7.989.756,00 |
| 17.01.2024 | 28,80 | 29,25 | 28,71 | 29,15 | -3,80% | 9.810.514,00 |
| 16.01.2024 | 30,03 | 30,34 | 29,51 | 30,30 | -4,27% | 11.071.960,00 |
| 12.01.2024 | 32,28 | 32,44 | 31,61 | 31,65 | -4,15% | 6.066.509,00 |
| 11.01.2024 | 33,50 | 33,56 | 32,38 | 33,02 | 2,21% | 5.061.805,00 |
| 10.01.2024 | 32,12 | 32,51 | 31,83 | 32,31 | -2,11% | 9.366.646,00 |
| 09.01.2024 | 33,32 | 33,43 | 32,84 | 33,00 | -2,94% | 5.512.751,00 |
| 08.01.2024 | 33,39 | 34,06 | 33,27 | 34,00 | -0,47% | 4.772.094,00 |
| 05.01.2024 | 34,50 | 34,55 | 33,89 | 34,16 | -2,71% | 5.202.616,00 |
| 04.01.2024 | 36,00 | 36,26 | 35,09 | 35,11 | -1,79% | 4.162.665,00 |
| 03.01.2024 | 34,80 | 35,82 | 34,57 | 35,75 | 3,34% | 6.599.995,00 |
| 02.01.2024 | 35,82 | 35,84 | 34,27 | 34,60 | -7,57% | 8.791.712,00 |
| 29.12.2023 | 37,44 | 38,48 | 36,87 | 37,43 | 1,63% | 6.596.512,00 |
| 28.12.2023 | 36,98 | 37,69 | 36,79 | 36,83 | 3,08% | 6.555.336,00 |
| 27.12.2023 | 35,43 | 36,43 | 35,33 | 35,73 | 3,72% | 7.625.713,00 |
| 26.12.2023 | 35,70 | 35,73 | 34,37 | 34,45 | 3,77% | 9.712.808,00 |
| 22.12.2023 | 32,73 | 33,53 | 32,73 | 33,20 | 0,06% | 3.642.815,00 |
| 21.12.2023 | 33,35 | 33,58 | 32,84 | 33,18 | -0,03% | 5.860.615,00 |
| 20.12.2023 | 34,42 | 34,56 | 33,17 | 33,19 | -5,90% | 8.784.690,00 |
| 19.12.2023 | 34,55 | 35,29 | 34,37 | 35,27 | 2,80% | 4.474.295,00 |
| 18.12.2023 | 34,75 | 34,83 | 33,85 | 34,31 | -2,86% | 5.999.681,00 |
| 15.12.2023 | 35,60 | 36,45 | 34,97 | 35,32 | -0,38% | 6.628.691,00 |
| 14.12.2023 | 35,17 | 36,05 | 35,01 | 35,46 | 2,62% | 5.404.001,00 |
| 13.12.2023 | 34,30 | 34,59 | 33,98 | 34,55 | -0,14% | 4.115.666,00 |
| 12.12.2023 | 35,24 | 35,46 | 34,38 | 34,60 | -1,93% | 4.078.901,00 |
| 11.12.2023 | 35,49 | 35,49 | 34,89 | 35,28 | 1,18% | 4.835.377,00 |
| 08.12.2023 | 34,75 | 35,19 | 34,58 | 34,87 | -1,77% | 3.617.192,00 |
| 07.12.2023 | 35,88 | 35,94 | 35,18 | 35,50 | -1,22% | 4.125.151,00 |
| 06.12.2023 | 36,02 | 36,38 | 35,74 | 35,94 | 0,84% | 4.378.089,00 |
| 05.12.2023 | 35,59 | 36,23 | 35,59 | 35,64 | -0,42% | 5.001.293,00 |
| 04.12.2023 | 35,72 | 36,15 | 35,39 | 35,79 | -1,40% | 5.424.129,00 |