23,700€
2,16%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
09.05.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | - |
08.05.2024 | 22,80 | 23,00 | 22,80 | 23,00 | -2,54% | 1.048,00 |
07.05.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 2,61% | 229,00 |
06.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
03.05.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 2,61% | 15,00 |
02.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
30.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
29.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
26.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
25.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
24.04.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 0,95% | - |
23.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
22.04.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 20,00 |
19.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -6,31% | - |
18.04.2024 | 21,20 | 22,20 | 21,20 | 22,20 | 5,71% | 50,00 |
17.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 73,00 |
16.04.2024 | 21,60 | 21,80 | 21,00 | 21,00 | -7,08% | 147,00 |
15.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 223,00 |
12.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
11.04.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 1,77% | 1,00 |
10.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
09.04.2024 | 22,20 | 23,00 | 22,20 | 22,20 | 1,83% | 900,00 |
08.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
05.04.2024 | 21,80 | 22,40 | 21,60 | 21,80 | 1,87% | 377,00 |
04.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
03.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 18,00 |
02.04.2024 | 22,00 | 22,00 | 21,80 | 22,00 | 2,80% | 660,00 |
28.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
27.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 20,00 |
26.03.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 2,91% | - |
25.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -6,36% | - |
22.03.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 30,00 |
21.03.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 4,90% | 10,00 |
20.03.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 200,00 |
19.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
18.03.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 3,00% | 30,00 |
15.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
14.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
13.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
12.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
11.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
08.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
07.03.2024 | 19,40 | 19,90 | 19,40 | 19,90 | 1,53% | 138,00 |
06.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
05.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | 4,00 |
04.03.2024 | 19,90 | 19,90 | 19,70 | 19,70 | -2,48% | - |
01.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
29.02.2024 | 20,00 | 20,00 | 19,80 | 19,80 | 2,06% | 15,00 |
28.02.2024 | 19,70 | 19,70 | 19,40 | 19,40 | -1,02% | 75,00 |
27.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
26.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
23.02.2024 | 19,30 | 19,30 | 19,20 | 19,20 | -0,52% | 50,00 |
22.02.2024 | 19,30 | 19,30 | 19,20 | 19,30 | -2,03% | 100,00 |
21.02.2024 | 18,60 | 19,70 | 18,60 | 19,70 | 7,65% | 250,00 |
20.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
19.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,65% | - |
16.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
15.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
14.02.2024 | 18,90 | 18,90 | 18,80 | 18,80 | 1,62% | 300,00 |
13.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
12.02.2024 | 18,50 | 18,90 | 18,50 | 18,90 | 2,72% | 110,00 |
09.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
08.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
07.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
06.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 4,92% | - |
05.02.2024 | 17,50 | 18,30 | 17,50 | 18,30 | 2,23% | 198,00 |
02.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
01.02.2024 | 17,20 | 17,70 | 17,10 | 17,70 | 2,91% | 30,00 |
31.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
30.01.2024 | 17,30 | 17,80 | 17,30 | 17,80 | -4,30% | 145,00 |
29.01.2024 | 17,90 | 18,60 | 17,90 | 18,60 | 2,76% | 468,00 |
26.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
25.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
24.01.2024 | 17,90 | 18,30 | 17,90 | 18,30 | -3,17% | - |
23.01.2024 | 17,70 | 18,90 | 17,70 | 18,90 | 8,62% | 300,00 |
22.01.2024 | 18,00 | 18,00 | 17,30 | 17,40 | -3,33% | 419,00 |
19.01.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -1,10% | - |
18.01.2024 | 18,00 | 18,40 | 18,00 | 18,20 | 0,55% | 73,00 |
17.01.2024 | 18,00 | 18,10 | 18,00 | 18,10 | -2,69% | 1,00 |
16.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
15.01.2024 | 18,90 | 18,90 | 18,80 | 18,80 | 0,00% | 2,00 |
12.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
11.01.2024 | 19,40 | 19,40 | 18,80 | 18,90 | 0,53% | 26,00 |
10.01.2024 | 18,80 | 19,40 | 18,80 | 18,80 | -0,53% | 212,00 |
09.01.2024 | 18,90 | 19,50 | 18,90 | 18,90 | 0,53% | 310,00 |
08.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | 120,00 |
05.01.2024 | 19,90 | 19,90 | 19,30 | 19,30 | -2,03% | 20,00 |
04.01.2024 | 19,10 | 19,70 | 19,10 | 19,70 | 3,14% | 25,00 |
03.01.2024 | 18,80 | 19,10 | 18,80 | 19,10 | 0,53% | - |
02.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
29.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 65,00 |
28.12.2023 | 19,00 | 19,70 | 19,00 | 19,40 | 7,18% | 57,00 |
27.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
22.12.2023 | 17,80 | 18,00 | 17,80 | 17,90 | -1,65% | 5,00 |
21.12.2023 | 18,10 | 18,20 | 18,10 | 18,20 | -2,15% | 150,00 |
20.12.2023 | 18,20 | 18,60 | 18,20 | 18,60 | 2,20% | 14,00 |
19.12.2023 | 18,20 | 18,30 | 18,20 | 18,20 | -0,55% | 44,00 |
18.12.2023 | 19,00 | 19,00 | 18,30 | 18,30 | -4,19% | 47,00 |
15.12.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | 9,00 |