Börse:
68,750€
1,10%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd. (ADRs)
Bid:
68,000€
Ask:
69,500€
Aktienkurse zur Geely Automobile Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 68,25 | 68,75 | 67,75 | 68,75 | 1,10% | - |
| 18.01.2021 | 67,00 | 69,00 | 67,00 | 68,00 | 2,26% | 77,00 |
| 15.01.2021 | 68,00 | 68,00 | 65,00 | 66,50 | -4,32% | 2.457,00 |
| 14.01.2021 | 69,00 | 71,00 | 69,00 | 69,50 | -0,71% | 47,00 |
| 13.01.2021 | 67,50 | 70,00 | 67,50 | 70,00 | 0,72% | 320,00 |
| 12.01.2021 | 68,50 | 69,50 | 67,50 | 69,50 | 1,46% | 364,00 |
| 11.01.2021 | 70,00 | 70,50 | 66,50 | 68,50 | -2,84% | 1.197,00 |
| 08.01.2021 | 70,00 | 70,50 | 67,00 | 70,50 | 18,49% | 1.450,00 |
| 07.01.2021 | 58,00 | 60,00 | 57,50 | 59,50 | 7,21% | 945,00 |
| 06.01.2021 | 54,00 | 55,50 | 54,00 | 55,50 | 0,00% | 122,00 |
| 05.01.2021 | 57,00 | 57,00 | 55,00 | 55,50 | -0,89% | 344,00 |
| 04.01.2021 | 54,50 | 57,00 | 54,50 | 56,00 | 10,89% | 212,00 |
| 30.12.2020 | 51,00 | 51,00 | 49,80 | 50,50 | 0,00% | 4.043,00 |
| 29.12.2020 | 51,00 | 51,00 | 49,80 | 50,50 | -0,98% | 24,00 |
| 28.12.2020 | 49,00 | 51,00 | 49,00 | 51,00 | 4,08% | 1.748,00 |
| 23.12.2020 | 48,60 | 49,00 | 48,60 | 49,00 | 5,60% | - |
| 22.12.2020 | 46,40 | 47,40 | 46,40 | 46,40 | -3,73% | 350,00 |
| 21.12.2020 | 49,20 | 49,20 | 48,20 | 48,20 | 0,42% | 5.000,00 |
| 18.12.2020 | 47,60 | 48,80 | 47,60 | 48,00 | -1,64% | 207,00 |
| 17.12.2020 | 47,20 | 48,80 | 47,20 | 48,80 | 2,52% | 50,00 |
| 16.12.2020 | 47,60 | 49,00 | 47,60 | 47,60 | -3,64% | 1.820,00 |
| 15.12.2020 | 48,00 | 49,40 | 48,00 | 49,40 | 4,66% | 23,00 |
| 14.12.2020 | 48,00 | 48,00 | 46,40 | 47,20 | 3,06% | 260,00 |
| 11.12.2020 | 45,80 | 46,60 | 45,80 | 45,80 | 1,33% | 706,00 |
| 10.12.2020 | 46,20 | 46,20 | 44,60 | 45,20 | -2,16% | 5.553,00 |
| 09.12.2020 | 45,60 | 47,60 | 45,60 | 46,20 | 4,05% | 142,00 |
| 08.12.2020 | 43,60 | 45,20 | 43,60 | 44,40 | 1,37% | 294,00 |
| 07.12.2020 | 44,60 | 44,60 | 43,00 | 43,80 | -2,67% | 470,00 |
| 04.12.2020 | 43,40 | 45,00 | 43,40 | 45,00 | 4,17% | 32,00 |
| 03.12.2020 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 02.12.2020 | 44,80 | 44,80 | 43,40 | 43,80 | -4,78% | 275,00 |
| 01.12.2020 | 45,80 | 47,40 | 45,80 | 46,00 | 0,00% | 20,00 |
| 30.11.2020 | 46,20 | 46,80 | 46,00 | 46,00 | -4,56% | 220,00 |
| 27.11.2020 | 48,40 | 48,40 | 48,00 | 48,20 | -1,23% | 20,00 |
| 26.11.2020 | 48,00 | 48,80 | 48,00 | 48,80 | -2,40% | 8,00 |
| 25.11.2020 | 48,80 | 50,00 | 48,80 | 50,00 | -4,76% | 51,00 |
| 24.11.2020 | 52,50 | 52,50 | 50,50 | 52,50 | 3,96% | 470,00 |
| 23.11.2020 | 50,00 | 51,50 | 50,00 | 50,50 | -0,98% | 684,00 |
| 20.11.2020 | 48,20 | 51,00 | 48,20 | 51,00 | 4,08% | 159,00 |
| 19.11.2020 | 48,80 | 49,00 | 48,20 | 49,00 | -0,81% | 270,00 |
| 18.11.2020 | 50,00 | 50,00 | 47,60 | 49,40 | 6,93% | 1.111,00 |
| 17.11.2020 | 45,00 | 46,40 | 45,00 | 46,20 | 1,76% | 300,00 |
| 16.11.2020 | 46,80 | 46,80 | 44,60 | 45,40 | 0,89% | 172,00 |
| 13.11.2020 | 44,00 | 45,00 | 44,00 | 45,00 | 0,90% | - |
| 12.11.2020 | 44,00 | 45,40 | 44,00 | 44,60 | 7,73% | 296,00 |
| 11.11.2020 | 43,40 | 43,40 | 41,40 | 41,40 | -5,48% | 140,00 |
| 10.11.2020 | 45,20 | 45,20 | 43,60 | 43,80 | -7,20% | 1.027,00 |
| 09.11.2020 | 46,00 | 47,20 | 44,60 | 47,20 | 4,42% | 345,00 |
| 06.11.2020 | 46,00 | 46,00 | 44,00 | 45,20 | -5,83% | 3.420,00 |
| 05.11.2020 | 45,20 | 48,40 | 45,20 | 48,00 | 5,73% | 1.880,00 |
| 04.11.2020 | 43,20 | 45,40 | 41,60 | 45,40 | 7,58% | 1.102,00 |
| 03.11.2020 | 42,00 | 42,20 | 41,40 | 42,20 | 8,21% | 117,00 |
| 02.11.2020 | 39,20 | 39,20 | 38,60 | 39,00 | 9,55% | 2.372,00 |
| 30.10.2020 | 36,20 | 36,20 | 34,40 | 35,60 | 4,09% | 260,00 |
| 29.10.2020 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 28.10.2020 | 35,00 | 35,00 | 34,00 | 34,00 | -2,86% | 250,00 |
| 27.10.2020 | 34,80 | 35,60 | 34,60 | 35,00 | 0,00% | 170,00 |
| 26.10.2020 | 35,00 | 35,00 | 34,40 | 35,00 | 0,00% | 210,00 |
| 23.10.2020 | 35,00 | 35,20 | 35,00 | 35,00 | -0,57% | - |
| 22.10.2020 | 35,00 | 35,20 | 35,00 | 35,20 | -0,56% | - |
| 21.10.2020 | 36,00 | 36,00 | 35,40 | 35,40 | -1,67% | 1.000,00 |
| 20.10.2020 | 35,40 | 36,00 | 35,40 | 36,00 | 2,86% | - |
| 19.10.2020 | 35,00 | 35,40 | 35,00 | 35,00 | -2,23% | 130,00 |
| 16.10.2020 | 35,20 | 35,80 | 35,20 | 35,80 | -2,72% | - |
| 15.10.2020 | 35,80 | 36,80 | 35,60 | 36,80 | 1,66% | 300,00 |
| 14.10.2020 | 36,20 | 36,20 | 35,80 | 36,20 | 1,69% | 105,00 |
| 13.10.2020 | 35,20 | 35,60 | 35,20 | 35,60 | 0,00% | - |
| 12.10.2020 | 34,20 | 36,40 | 34,20 | 35,60 | 3,49% | 267,00 |
| 09.10.2020 | 33,40 | 34,60 | 33,40 | 34,40 | 4,24% | 500,00 |
| 08.10.2020 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 07.10.2020 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 06.10.2020 | 34,00 | 34,40 | 33,00 | 34,40 | 6,83% | 470,00 |
| 05.10.2020 | 32,20 | 32,20 | 32,20 | 32,20 | -6,94% | - |
| 02.10.2020 | 33,80 | 34,60 | 33,80 | 34,60 | 0,58% | 2,00 |
| 01.10.2020 | 33,80 | 34,40 | 33,80 | 34,40 | 0,58% | - |
| 30.09.2020 | 33,20 | 34,20 | 33,20 | 34,20 | 2,40% | - |
| 29.09.2020 | 33,20 | 34,00 | 33,20 | 33,40 | -1,76% | 303,00 |
| 28.09.2020 | 33,00 | 34,40 | 33,00 | 34,00 | 3,03% | 100,00 |
| 25.09.2020 | 32,80 | 33,00 | 32,80 | 33,00 | -2,94% | - |
| 24.09.2020 | 34,00 | 34,10 | 33,60 | 34,00 | -2,02% | - |
| 23.09.2020 | 34,70 | 34,90 | 34,40 | 34,70 | 3,89% | - |
| 22.09.2020 | 33,70 | 34,10 | 33,40 | 33,40 | -3,75% | - |
| 21.09.2020 | 35,20 | 35,20 | 34,50 | 34,70 | 0,00% | - |
| 18.09.2020 | 35,20 | 35,20 | 34,60 | 34,70 | -1,14% | - |
| 17.09.2020 | 35,20 | 35,40 | 34,80 | 35,10 | 0,57% | - |
| 16.09.2020 | 35,00 | 35,10 | 34,70 | 34,90 | -1,13% | - |
| 15.09.2020 | 35,10 | 35,50 | 34,80 | 35,30 | 2,32% | - |
| 14.09.2020 | 35,10 | 35,20 | 34,40 | 34,50 | -1,43% | - |
| 11.09.2020 | 34,60 | 35,00 | 34,60 | 35,00 | 2,34% | 5,00 |
| 10.09.2020 | 34,40 | 34,40 | 34,20 | 34,20 | -1,72% | 200,00 |
| 09.09.2020 | 35,00 | 35,00 | 34,60 | 34,80 | -0,57% | 10,00 |
| 08.09.2020 | 35,00 | 36,20 | 35,00 | 35,00 | -2,23% | 15,00 |
| 07.09.2020 | 36,20 | 36,20 | 35,20 | 35,80 | -0,56% | 3,00 |
| 04.09.2020 | 35,00 | 36,00 | 35,00 | 36,00 | -0,55% | 14,00 |
| 03.09.2020 | 36,00 | 36,40 | 36,00 | 36,20 | -3,21% | 80,00 |
| 02.09.2020 | 37,20 | 38,60 | 37,20 | 37,40 | 1,63% | 30,00 |
| 01.09.2020 | 35,40 | 37,00 | 35,40 | 36,80 | 4,55% | - |
| 31.08.2020 | 35,20 | 36,00 | 35,20 | 35,20 | 3,53% | 175,00 |
| 28.08.2020 | 33,80 | 34,00 | 33,80 | 34,00 | -1,16% | 300,00 |
| 27.08.2020 | 33,40 | 34,40 | 33,40 | 34,40 | 1,78% | 69,00 |