25,950€
-4,24%
Echtzeit-Aktienkurs Li Auto Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Li Auto Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,60 | 26,80 | 25,60 | 26,00 | -4,06% | 2.937,00 |
| 02.05.2024 | 25,90 | 27,40 | 25,60 | 27,10 | 11,07% | 5.530,00 |
| 30.04.2024 | 25,50 | 25,50 | 24,40 | 24,40 | -3,17% | 7.841,00 |
| 29.04.2024 | 24,60 | 25,20 | 24,10 | 25,20 | 6,78% | 6.705,00 |
| 26.04.2024 | 23,40 | 24,00 | 23,20 | 23,60 | 8,26% | 17.874,00 |
| 25.04.2024 | 21,90 | 22,30 | 21,70 | 21,80 | -2,68% | 2.960,00 |
| 24.04.2024 | 23,40 | 23,40 | 22,20 | 22,40 | -3,45% | 5.848,00 |
| 23.04.2024 | 23,10 | 23,70 | 23,10 | 23,20 | -0,85% | 2.641,00 |
| 22.04.2024 | 23,10 | 23,60 | 22,80 | 23,40 | -5,65% | 6.712,00 |
| 19.04.2024 | 25,50 | 25,80 | 24,60 | 24,80 | -9,16% | 2.874,00 |
| 18.04.2024 | 27,30 | 28,00 | 27,20 | 27,30 | 1,11% | 1.604,00 |
| 17.04.2024 | 27,70 | 27,70 | 26,90 | 27,00 | 0,37% | 3.733,00 |
| 16.04.2024 | 26,60 | 26,90 | 26,30 | 26,90 | 0,37% | 3.782,00 |
| 15.04.2024 | 27,70 | 27,90 | 26,80 | 26,80 | -2,90% | 2.388,00 |
| 12.04.2024 | 28,30 | 28,30 | 27,60 | 27,60 | -4,83% | 35.522,00 |
| 11.04.2024 | 29,40 | 29,40 | 28,60 | 29,00 | -1,69% | 3.100,00 |
| 10.04.2024 | 29,90 | 29,90 | 29,10 | 29,50 | 1,03% | 956,00 |
| 09.04.2024 | 29,00 | 29,30 | 28,70 | 29,20 | 1,74% | 1.747,00 |
| 08.04.2024 | 28,70 | 28,80 | 28,40 | 28,70 | 4,36% | 1.998,00 |
| 05.04.2024 | 27,30 | 28,00 | 27,30 | 27,50 | 0,00% | 2.070,00 |
| 04.04.2024 | 28,00 | 28,10 | 27,50 | 27,50 | -1,79% | 1.616,00 |
| 03.04.2024 | 28,20 | 28,20 | 27,70 | 28,00 | -3,11% | 1.292,00 |
| 02.04.2024 | 29,30 | 29,40 | 28,20 | 28,90 | 3,58% | 3.650,00 |
| 28.03.2024 | 28,60 | 28,80 | 27,90 | 27,90 | -0,36% | 2.280,00 |
| 27.03.2024 | 28,00 | 28,00 | 27,30 | 28,00 | -2,10% | 1.763,00 |
| 26.03.2024 | 29,00 | 29,00 | 28,20 | 28,60 | 2,14% | 1.514,00 |
| 25.03.2024 | 27,90 | 28,50 | 27,90 | 28,00 | -1,41% | 2.351,00 |
| 22.03.2024 | 28,50 | 28,70 | 28,10 | 28,40 | -1,73% | 1.842,00 |
| 21.03.2024 | 31,80 | 31,80 | 27,90 | 28,90 | -7,07% | 10.487,00 |
| 20.03.2024 | 31,60 | 31,60 | 30,50 | 31,10 | 3,67% | 3.860,00 |
| 19.03.2024 | 30,20 | 30,50 | 29,70 | 30,00 | -1,32% | 5.149,00 |
| 18.03.2024 | 33,80 | 33,80 | 30,20 | 30,40 | -12,89% | 7.179,00 |
| 15.03.2024 | 34,30 | 35,00 | 34,30 | 34,90 | 3,25% | 3.098,00 |
| 14.03.2024 | 34,90 | 35,30 | 33,80 | 33,80 | -4,25% | 1.556,00 |
| 13.03.2024 | 35,70 | 35,90 | 35,10 | 35,30 | -2,49% | 2.334,00 |
| 12.03.2024 | 34,30 | 36,90 | 34,20 | 36,20 | 8,71% | 9.113,00 |
| 11.03.2024 | 33,80 | 34,30 | 33,30 | 33,30 | 0,30% | 3.106,00 |
| 08.03.2024 | 33,90 | 34,00 | 33,00 | 33,20 | -0,30% | 4.344,00 |
| 07.03.2024 | 33,30 | 34,10 | 33,00 | 33,30 | -3,48% | 6.548,00 |
| 06.03.2024 | 36,20 | 36,20 | 34,50 | 34,50 | -1,43% | 2.195,00 |
| 05.03.2024 | 35,50 | 35,60 | 34,50 | 35,00 | 1,45% | 2.564,00 |
| 04.03.2024 | 37,50 | 37,60 | 34,50 | 34,50 | -13,75% | 8.716,00 |
| 01.03.2024 | 42,30 | 42,30 | 40,00 | 40,00 | -5,21% | 6.194,00 |
| 29.02.2024 | 42,00 | 42,50 | 41,40 | 42,20 | 0,96% | 4.008,00 |
| 28.02.2024 | 41,60 | 42,30 | 40,40 | 41,80 | -2,11% | 11.260,00 |
| 27.02.2024 | 40,40 | 42,80 | 40,40 | 42,70 | 11,78% | 18.472,00 |
| 26.02.2024 | 32,20 | 38,40 | 32,20 | 38,20 | 17,54% | 11.546,00 |
| 23.02.2024 | 32,70 | 33,30 | 31,90 | 32,50 | 0,31% | 8.400,00 |
| 22.02.2024 | 31,60 | 32,70 | 31,60 | 32,40 | 7,28% | 3.779,00 |
| 21.02.2024 | 31,40 | 31,40 | 30,20 | 30,20 | 3,07% | 2.967,00 |
| 20.02.2024 | 29,50 | 30,10 | 29,20 | 29,30 | -2,01% | 4.648,00 |
| 19.02.2024 | 29,90 | 29,90 | 29,60 | 29,90 | 2,40% | 861,00 |
| 16.02.2024 | 29,90 | 30,50 | 29,20 | 29,20 | 3,18% | 3.594,00 |
| 15.02.2024 | 28,30 | 28,80 | 28,20 | 28,30 | 0,71% | 929,00 |
| 14.02.2024 | 28,30 | 29,00 | 28,00 | 28,10 | 1,44% | 2.117,00 |
| 13.02.2024 | 28,00 | 28,30 | 27,70 | 27,70 | -2,81% | 3.655,00 |
| 12.02.2024 | 28,20 | 29,00 | 28,20 | 28,50 | 0,00% | 4.112,00 |
| 09.02.2024 | 28,20 | 28,60 | 28,20 | 28,50 | 1,79% | 1.932,00 |
| 08.02.2024 | 28,20 | 28,20 | 27,70 | 28,00 | -0,71% | 3.619,00 |
| 07.02.2024 | 28,10 | 28,30 | 27,60 | 28,20 | -1,40% | 1.275,00 |
| 06.02.2024 | 28,00 | 28,60 | 27,70 | 28,60 | 8,75% | 10.366,00 |
| 05.02.2024 | 26,70 | 26,80 | 26,10 | 26,30 | 0,38% | 1.871,00 |
| 02.02.2024 | 26,80 | 26,80 | 26,20 | 26,20 | -1,87% | 6.806,00 |
| 01.02.2024 | 26,30 | 27,30 | 26,30 | 26,70 | 3,89% | 1.870,00 |
| 31.01.2024 | 24,90 | 26,10 | 24,90 | 25,70 | 1,58% | 1.895,00 |
| 30.01.2024 | 25,50 | 25,60 | 25,10 | 25,30 | -1,56% | 533,00 |
| 29.01.2024 | 25,80 | 25,80 | 25,40 | 25,70 | 0,78% | 303,00 |
| 26.01.2024 | 25,00 | 25,70 | 25,00 | 25,50 | 0,00% | 672,00 |
| 25.01.2024 | 26,00 | 26,10 | 25,30 | 25,50 | -1,54% | 2.817,00 |
| 24.01.2024 | 26,20 | 27,40 | 25,90 | 25,90 | -0,77% | 4.672,00 |
| 23.01.2024 | 26,20 | 27,50 | 25,90 | 26,10 | 3,98% | 8.190,00 |
| 22.01.2024 | 23,80 | 25,10 | 23,80 | 25,10 | -3,46% | 7.619,00 |
| 19.01.2024 | 25,70 | 26,10 | 25,60 | 26,00 | -1,89% | 1.733,00 |
| 18.01.2024 | 26,70 | 27,30 | 26,40 | 26,50 | -1,49% | 4.288,00 |
| 17.01.2024 | 26,50 | 27,00 | 26,00 | 26,90 | -2,89% | 3.558,00 |
| 16.01.2024 | 27,50 | 28,00 | 27,10 | 27,70 | -0,72% | 4.695,00 |
| 15.01.2024 | 28,30 | 28,60 | 27,90 | 27,90 | -3,79% | 1.834,00 |
| 12.01.2024 | 29,50 | 29,50 | 29,00 | 29,00 | -3,97% | 3.498,00 |
| 11.01.2024 | 29,00 | 30,60 | 29,60 | 30,20 | 2,72% | 561,00 |
| 10.01.2024 | 29,00 | 29,70 | 29,00 | 29,40 | -2,97% | 1.006,00 |
| 09.01.2024 | 30,60 | 30,60 | 30,00 | 30,30 | -2,57% | 775,00 |
| 08.01.2024 | 31,20 | 31,30 | 30,40 | 31,10 | -0,32% | 3.710,00 |
| 05.01.2024 | 32,40 | 32,40 | 31,20 | 31,20 | -3,70% | 3.178,00 |
| 04.01.2024 | 32,90 | 33,00 | 32,30 | 32,40 | -0,92% | 1.227,00 |
| 03.01.2024 | 32,00 | 32,80 | 31,40 | 32,70 | 3,15% | 2.063,00 |
| 02.01.2024 | 32,80 | 33,00 | 31,30 | 31,70 | -6,76% | 7.117,00 |
| 29.12.2023 | 33,60 | 34,10 | 33,60 | 34,00 | 2,10% | 828,00 |
| 28.12.2023 | 33,40 | 34,00 | 33,20 | 33,30 | 4,06% | 5.663,00 |
| 27.12.2023 | 31,70 | 32,80 | 31,60 | 32,00 | 5,96% | 2.279,00 |
| 22.12.2023 | 30,30 | 30,40 | 29,60 | 30,20 | 0,00% | 8.166,00 |
| 21.12.2023 | 30,60 | 30,60 | 29,80 | 30,20 | -1,31% | 3.243,00 |
| 20.12.2023 | 32,20 | 32,20 | 30,50 | 30,60 | -4,08% | 1.993,00 |
| 19.12.2023 | 31,30 | 32,00 | 31,30 | 31,90 | 1,59% | 1.763,00 |
| 18.12.2023 | 32,10 | 32,10 | 31,10 | 31,40 | -3,09% | 12.949,00 |
| 15.12.2023 | 32,90 | 33,20 | 32,10 | 32,40 | 0,31% | 6.638,00 |
| 14.12.2023 | 32,50 | 32,80 | 31,70 | 32,30 | 1,57% | 1.766,00 |
| 13.12.2023 | 31,90 | 32,20 | 31,40 | 31,80 | -1,24% | 3.240,00 |
| 12.12.2023 | 32,80 | 33,40 | 31,90 | 32,20 | -1,53% | 2.466,00 |
| 11.12.2023 | 32,60 | 32,90 | 32,50 | 32,70 | 0,62% | 1.290,00 |
| 08.12.2023 | 32,40 | 32,60 | 32,20 | 32,50 | -0,31% | 1.190,00 |