24,600€
-2,19%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 25,20 | 25,20 | 24,45 | 24,60 | -2,19% | 36,00 |
| 29.04.2024 | 23,45 | 25,15 | 23,45 | 25,15 | 7,25% | 376,00 |
| 26.04.2024 | 23,50 | 24,00 | 23,00 | 23,45 | 7,32% | 4,00 |
| 25.04.2024 | 22,20 | 22,25 | 21,55 | 21,85 | -2,02% | 38,00 |
| 24.04.2024 | 23,00 | 23,45 | 22,25 | 22,30 | -5,11% | 409,00 |
| 23.04.2024 | 22,70 | 24,00 | 22,65 | 23,50 | 0,64% | 540,00 |
| 22.04.2024 | 23,70 | 23,70 | 22,65 | 23,35 | -5,66% | 333,00 |
| 19.04.2024 | 27,40 | 27,40 | 24,60 | 24,75 | -9,67% | 81,00 |
| 18.04.2024 | 27,60 | 28,45 | 26,90 | 27,40 | 1,86% | - |
| 17.04.2024 | 27,40 | 27,80 | 26,90 | 26,90 | 0,56% | 81,00 |
| 16.04.2024 | 26,90 | 27,00 | 26,10 | 26,75 | -0,56% | 458,00 |
| 15.04.2024 | 27,70 | 28,05 | 26,75 | 26,90 | -2,89% | 303,00 |
| 12.04.2024 | 28,80 | 28,80 | 27,60 | 27,70 | -3,82% | 313,00 |
| 11.04.2024 | 29,40 | 29,55 | 28,65 | 28,80 | -2,04% | 400,00 |
| 10.04.2024 | 29,30 | 29,85 | 28,90 | 29,40 | 0,34% | 170,00 |
| 09.04.2024 | 28,80 | 29,45 | 28,65 | 29,30 | 1,74% | - |
| 08.04.2024 | 27,50 | 29,10 | 27,50 | 28,80 | 4,73% | - |
| 05.04.2024 | 27,35 | 28,10 | 27,20 | 27,50 | 0,55% | 219,00 |
| 04.04.2024 | 27,90 | 28,10 | 27,25 | 27,35 | -1,97% | 100,00 |
| 03.04.2024 | 28,10 | 28,20 | 27,60 | 27,90 | -3,29% | 97,00 |
| 02.04.2024 | 29,30 | 29,40 | 28,20 | 28,85 | 3,22% | 8,00 |
| 28.03.2024 | 28,80 | 28,80 | 27,95 | 27,95 | 0,36% | - |
| 27.03.2024 | 28,45 | 28,45 | 27,20 | 27,85 | -2,11% | 153,00 |
| 26.03.2024 | 28,15 | 29,00 | 28,10 | 28,45 | 1,07% | 146,00 |
| 25.03.2024 | 28,25 | 28,70 | 28,00 | 28,15 | -0,35% | 34,00 |
| 22.03.2024 | 29,10 | 29,10 | 28,10 | 28,25 | -2,92% | 86,00 |
| 21.03.2024 | 31,20 | 32,00 | 27,85 | 29,10 | -6,73% | 1.534,00 |
| 20.03.2024 | 30,20 | 31,65 | 30,20 | 31,20 | 3,31% | 286,00 |
| 19.03.2024 | 29,70 | 30,80 | 29,70 | 30,20 | -0,98% | 185,00 |
| 18.03.2024 | 34,80 | 34,80 | 30,30 | 30,50 | -12,36% | 662,00 |
| 15.03.2024 | 33,80 | 35,05 | 33,80 | 34,80 | 2,96% | 565,00 |
| 14.03.2024 | 35,15 | 35,15 | 33,65 | 33,80 | -3,84% | 65,00 |
| 13.03.2024 | 35,70 | 35,80 | 34,95 | 35,15 | -3,70% | 115,00 |
| 12.03.2024 | 33,30 | 36,75 | 33,30 | 36,50 | 9,61% | 163,00 |
| 11.03.2024 | 33,25 | 34,25 | 33,25 | 33,30 | 0,15% | 92,00 |
| 08.03.2024 | 33,30 | 34,25 | 33,05 | 33,25 | -0,15% | 2,00 |
| 07.03.2024 | 34,85 | 34,85 | 32,90 | 33,30 | -4,31% | 141,00 |
| 06.03.2024 | 34,80 | 36,30 | 34,45 | 34,80 | 0,00% | - |
| 05.03.2024 | 34,65 | 36,05 | 34,45 | 34,80 | 0,43% | 404,00 |
| 04.03.2024 | 37,05 | 37,70 | 34,55 | 34,65 | -14,02% | 1.445,00 |
| 01.03.2024 | 42,55 | 42,60 | 40,15 | 40,30 | -5,29% | 677,00 |
| 29.02.2024 | 41,85 | 42,55 | 41,25 | 42,55 | 1,67% | 438,00 |
| 28.02.2024 | 42,75 | 42,75 | 40,60 | 41,85 | -2,11% | 320,00 |
| 27.02.2024 | 38,15 | 42,75 | 38,00 | 42,75 | 12,35% | 1.066,00 |
| 26.02.2024 | 32,30 | 38,35 | 32,30 | 38,05 | 17,80% | 5.239,00 |
| 23.02.2024 | 32,45 | 33,20 | 31,85 | 32,30 | -0,46% | 240,00 |
| 22.02.2024 | 30,65 | 32,75 | 30,65 | 32,45 | 5,87% | 160,00 |
| 21.02.2024 | 31,10 | 31,10 | 30,20 | 30,65 | 4,07% | 114,00 |
| 20.02.2024 | 29,45 | 30,20 | 29,25 | 29,45 | -1,51% | 200,00 |
| 19.02.2024 | 29,85 | 30,00 | 29,65 | 29,90 | 2,05% | 49,00 |
| 16.02.2024 | 28,50 | 30,30 | 28,50 | 29,30 | 2,81% | 1.405,00 |
| 15.02.2024 | 28,20 | 28,80 | 28,20 | 28,50 | 1,06% | 353,00 |
| 14.02.2024 | 27,95 | 29,10 | 27,85 | 28,20 | 0,89% | 139,00 |
| 13.02.2024 | 28,30 | 28,50 | 27,65 | 27,95 | -1,24% | 97,00 |
| 12.02.2024 | 28,40 | 29,25 | 28,30 | 28,30 | -0,35% | 122,00 |
| 09.02.2024 | 28,35 | 28,60 | 27,70 | 28,40 | 0,18% | 90,00 |
| 08.02.2024 | 28,20 | 28,35 | 27,80 | 28,35 | 0,89% | 97,00 |
| 07.02.2024 | 28,70 | 28,70 | 27,35 | 28,10 | -2,09% | 285,00 |
| 06.02.2024 | 26,10 | 28,90 | 26,10 | 28,70 | 9,96% | 310,00 |
| 05.02.2024 | 26,30 | 26,85 | 26,00 | 26,10 | -0,76% | 64,00 |
| 02.02.2024 | 26,85 | 27,00 | 26,10 | 26,30 | -2,05% | 25,00 |
| 01.02.2024 | 25,65 | 27,30 | 25,65 | 26,85 | 4,68% | 175,00 |
| 31.01.2024 | 25,40 | 26,20 | 24,85 | 25,65 | 0,98% | 23,00 |
| 30.01.2024 | 25,70 | 25,70 | 25,15 | 25,40 | -1,17% | 132,00 |
| 29.01.2024 | 25,45 | 26,20 | 25,10 | 25,70 | 0,98% | 42,00 |
| 26.01.2024 | 25,60 | 25,70 | 25,00 | 25,45 | -0,59% | 420,00 |
| 25.01.2024 | 26,10 | 26,30 | 25,30 | 25,60 | -0,39% | 103,00 |
| 24.01.2024 | 26,10 | 27,20 | 25,50 | 25,70 | -1,53% | 190,00 |
| 23.01.2024 | 25,20 | 27,50 | 25,20 | 26,10 | 3,57% | 207,00 |
| 22.01.2024 | 25,90 | 25,90 | 23,80 | 25,20 | -2,70% | 22,00 |
| 19.01.2024 | 25,60 | 26,15 | 25,45 | 25,90 | -2,63% | 815,00 |
| 18.01.2024 | 26,80 | 27,55 | 26,30 | 26,60 | -0,75% | 26,00 |
| 17.01.2024 | 26,75 | 26,95 | 26,00 | 26,80 | -3,77% | 807,00 |
| 16.01.2024 | 27,15 | 27,90 | 27,10 | 27,85 | -1,24% | 1.728,00 |
| 15.01.2024 | 28,90 | 28,90 | 27,70 | 28,20 | -2,42% | 143,00 |
| 12.01.2024 | 30,10 | 30,10 | 28,85 | 28,90 | -3,99% | 300,00 |
| 11.01.2024 | 30,35 | 30,65 | 29,60 | 30,10 | 2,03% | 33,00 |
| 10.01.2024 | 30,20 | 30,20 | 29,10 | 29,50 | -2,32% | 52,00 |
| 09.01.2024 | 31,00 | 31,00 | 30,00 | 30,20 | -2,58% | 2,00 |
| 08.01.2024 | 31,25 | 31,25 | 30,40 | 31,00 | -0,80% | - |
| 05.01.2024 | 32,10 | 32,15 | 31,00 | 31,25 | -2,65% | 2,00 |
| 04.01.2024 | 32,75 | 33,10 | 32,05 | 32,10 | -1,98% | 19,00 |
| 03.01.2024 | 31,60 | 32,75 | 31,50 | 32,75 | 3,64% | 3,00 |
| 02.01.2024 | 33,85 | 33,85 | 31,30 | 31,60 | -6,65% | 402,00 |
| 29.12.2023 | 33,95 | 34,15 | 33,75 | 33,85 | 1,50% | 56,00 |
| 28.12.2023 | 32,20 | 33,95 | 32,20 | 33,35 | 3,57% | 480,00 |
| 27.12.2023 | 31,35 | 32,80 | 31,30 | 32,20 | 6,98% | 173,00 |
| 22.12.2023 | 30,15 | 30,40 | 29,50 | 30,10 | -0,17% | 88,00 |
| 21.12.2023 | 30,35 | 30,60 | 29,90 | 30,15 | -0,66% | 27,00 |
| 20.12.2023 | 32,10 | 32,10 | 30,30 | 30,35 | -5,45% | 2.202,00 |
| 19.12.2023 | 31,30 | 32,15 | 31,30 | 32,10 | 2,56% | 205,00 |
| 18.12.2023 | 32,55 | 32,55 | 30,95 | 31,30 | -3,40% | 2.334,00 |
| 15.12.2023 | 32,85 | 33,35 | 32,05 | 32,40 | 0,62% | 4.270,00 |
| 14.12.2023 | 32,15 | 32,80 | 31,90 | 32,20 | 1,58% | 7,00 |
| 13.12.2023 | 32,15 | 32,40 | 31,45 | 31,70 | -1,09% | - |
| 12.12.2023 | 32,75 | 33,40 | 31,85 | 32,05 | -2,14% | - |
| 11.12.2023 | 32,70 | 33,05 | 32,45 | 32,75 | 1,08% | 11,00 |
| 08.12.2023 | 32,10 | 32,70 | 32,10 | 32,40 | -1,52% | - |
| 07.12.2023 | 33,10 | 33,65 | 32,65 | 32,90 | -1,64% | - |
| 06.12.2023 | 33,65 | 33,75 | 33,10 | 33,45 | 1,21% | 36,00 |