25,047$
-0,06%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 25,26 | 25,28 | 25,06 | 25,06 | -0,94% | - |
06.05.2024 | 25,24 | 25,69 | 25,18 | 25,30 | -1,30% | - |
03.05.2024 | 25,70 | 25,75 | 25,51 | 25,64 | -0,14% | - |
02.05.2024 | 25,21 | 25,78 | 25,11 | 25,67 | 6,28% | - |
30.04.2024 | 24,40 | 24,47 | 24,16 | 24,16 | -0,88% | - |
29.04.2024 | 24,29 | 24,41 | 24,27 | 24,37 | 1,92% | - |
26.04.2024 | 23,96 | 24,02 | 23,83 | 23,91 | 1,94% | - |
25.04.2024 | 23,30 | 23,46 | 23,25 | 23,46 | 1,86% | - |
24.04.2024 | 23,20 | 23,20 | 22,98 | 23,03 | 1,04% | - |
23.04.2024 | 22,72 | 22,80 | 22,62 | 22,79 | 0,45% | - |
22.04.2024 | 22,46 | 22,69 | 22,25 | 22,69 | 0,97% | - |
19.04.2024 | 22,55 | 22,60 | 22,37 | 22,47 | -1,85% | - |
18.04.2024 | 23,13 | 23,13 | 22,82 | 22,90 | 1,01% | - |
17.04.2024 | 22,88 | 22,88 | 22,60 | 22,67 | -1,10% | - |
16.04.2024 | 22,96 | 22,96 | 22,82 | 22,92 | -1,42% | - |
15.04.2024 | 23,56 | 23,56 | 23,17 | 23,25 | -1,15% | - |
12.04.2024 | 24,03 | 24,03 | 23,52 | 23,52 | -5,04% | - |
11.04.2024 | 25,04 | 25,04 | 24,54 | 24,77 | 0,75% | - |
10.04.2024 | 25,11 | 25,11 | 24,50 | 24,58 | -0,11% | - |
09.04.2024 | 24,37 | 24,64 | 24,37 | 24,61 | 2,55% | - |
08.04.2024 | 23,74 | 24,15 | 23,74 | 24,00 | 0,23% | - |
05.04.2024 | 23,97 | 24,13 | 23,87 | 23,95 | 1,41% | - |
04.04.2024 | 23,92 | 23,99 | 23,61 | 23,61 | -0,53% | - |
03.04.2024 | 23,72 | 23,76 | 23,67 | 23,74 | -1,09% | - |
02.04.2024 | 23,88 | 24,03 | 23,80 | 24,00 | 2,98% | - |
28.03.2024 | 23,48 | 23,54 | 23,30 | 23,31 | 0,27% | - |
27.03.2024 | 23,28 | 23,28 | 23,16 | 23,24 | -0,19% | - |
26.03.2024 | 23,42 | 23,42 | 23,22 | 23,29 | 2,82% | - |
25.03.2024 | 22,69 | 22,82 | 22,64 | 22,65 | -3,41% | - |
22.03.2024 | 23,49 | 23,49 | 23,33 | 23,45 | 0,43% | - |
21.03.2024 | 23,61 | 23,61 | 23,35 | 23,35 | 3,23% | - |
20.03.2024 | 22,49 | 22,67 | 22,39 | 22,62 | 0,08% | - |
19.03.2024 | 22,67 | 22,67 | 22,53 | 22,60 | 0,92% | - |
18.03.2024 | 22,60 | 22,60 | 22,38 | 22,39 | 1,32% | - |
15.03.2024 | 22,19 | 22,19 | 22,08 | 22,10 | 0,27% | - |
14.03.2024 | 22,36 | 22,36 | 21,99 | 22,04 | -1,79% | - |
13.03.2024 | 22,47 | 22,64 | 22,44 | 22,44 | -0,26% | - |
12.03.2024 | 22,57 | 22,57 | 22,37 | 22,50 | 1,97% | - |
11.03.2024 | 21,96 | 22,15 | 21,88 | 22,07 | 2,43% | - |
08.03.2024 | 21,65 | 21,65 | 21,45 | 21,54 | 0,47% | - |
07.03.2024 | 21,40 | 21,50 | 21,34 | 21,44 | -0,78% | - |
06.03.2024 | 21,75 | 21,75 | 21,58 | 21,61 | 2,81% | - |
05.03.2024 | 21,21 | 21,21 | 21,01 | 21,02 | -1,95% | - |
04.03.2024 | 21,95 | 21,95 | 21,44 | 21,44 | -2,51% | - |
01.03.2024 | 22,08 | 22,17 | 21,86 | 21,99 | 1,16% | - |
29.02.2024 | 21,90 | 21,94 | 21,61 | 21,74 | 1,94% | - |
28.02.2024 | 21,58 | 21,58 | 21,30 | 21,32 | -3,14% | - |
27.02.2024 | 22,10 | 22,10 | 21,95 | 22,02 | 0,96% | - |
26.02.2024 | 21,59 | 21,81 | 21,59 | 21,81 | 3,32% | - |
23.02.2024 | 21,22 | 21,35 | 21,11 | 21,11 | -0,18% | - |
22.02.2024 | 21,41 | 21,41 | 21,04 | 21,14 | 1,30% | - |
21.02.2024 | 21,00 | 21,00 | 20,86 | 20,87 | 1,93% | - |
20.02.2024 | 20,65 | 20,65 | 20,42 | 20,48 | -2,58% | - |
16.02.2024 | 21,13 | 21,13 | 21,00 | 21,02 | 1,83% | - |
15.02.2024 | 20,69 | 20,69 | 20,55 | 20,64 | 0,81% | - |
14.02.2024 | 20,34 | 20,48 | 20,28 | 20,48 | 2,28% | - |
13.02.2024 | 20,16 | 20,28 | 20,02 | 20,02 | -2,40% | - |
12.02.2024 | 20,17 | 20,68 | 20,17 | 20,51 | 1,71% | - |
09.02.2024 | 20,18 | 20,18 | 20,04 | 20,17 | -0,77% | - |
08.02.2024 | 20,58 | 20,58 | 20,26 | 20,32 | -0,70% | - |
07.02.2024 | 20,62 | 20,62 | 20,38 | 20,47 | -2,73% | - |
06.02.2024 | 20,71 | 21,04 | 20,71 | 21,04 | 8,22% | - |
05.02.2024 | 19,53 | 19,53 | 19,31 | 19,44 | 0,51% | - |
02.02.2024 | 19,59 | 19,59 | 19,30 | 19,34 | 2,25% | - |
01.02.2024 | 18,83 | 18,96 | 18,82 | 18,92 | -0,19% | - |
31.01.2024 | 18,90 | 19,10 | 18,82 | 18,95 | -0,51% | - |
30.01.2024 | 19,06 | 19,09 | 18,98 | 19,05 | -2,25% | - |
29.01.2024 | 19,62 | 19,66 | 19,37 | 19,49 | -2,57% | - |
26.01.2024 | 19,93 | 20,09 | 19,93 | 20,01 | -0,33% | - |
25.01.2024 | 20,27 | 20,27 | 20,02 | 20,07 | -1,35% | - |
24.01.2024 | 20,34 | 20,53 | 20,32 | 20,35 | 0,46% | - |
23.01.2024 | 20,00 | 20,36 | 19,98 | 20,25 | 4,53% | - |
22.01.2024 | 19,29 | 19,48 | 19,22 | 19,37 | -4,05% | - |
19.01.2024 | 20,11 | 20,19 | 19,90 | 20,19 | 1,57% | - |
18.01.2024 | 20,01 | 20,03 | 19,84 | 19,88 | 0,70% | - |
17.01.2024 | 20,03 | 20,03 | 19,67 | 19,74 | -1,95% | - |
16.01.2024 | 20,46 | 20,46 | 20,13 | 20,13 | -2,16% | - |
12.01.2024 | 20,55 | 20,80 | 20,55 | 20,58 | -0,26% | - |
11.01.2024 | 20,86 | 20,86 | 20,53 | 20,63 | -0,08% | - |
10.01.2024 | 20,71 | 20,72 | 20,56 | 20,65 | -0,35% | - |
09.01.2024 | 20,83 | 20,83 | 20,71 | 20,72 | -0,86% | - |
08.01.2024 | 20,86 | 20,93 | 20,72 | 20,90 | -2,27% | - |
05.01.2024 | 21,59 | 21,62 | 21,35 | 21,38 | 0,28% | - |
04.01.2024 | 21,33 | 21,39 | 21,32 | 21,32 | 0,56% | - |
03.01.2024 | 21,24 | 21,27 | 21,08 | 21,21 | 0,76% | - |
02.01.2024 | 21,33 | 21,36 | 21,03 | 21,05 | -1,75% | - |
28.12.2023 | 21,63 | 21,63 | 21,41 | 21,42 | 5,93% | - |
27.12.2023 | 20,27 | 20,30 | 20,18 | 20,22 | 0,91% | - |
22.12.2023 | 19,91 | 20,06 | 19,91 | 20,04 | -0,91% | - |
21.12.2023 | 20,20 | 20,25 | 20,12 | 20,23 | 1,63% | - |
20.12.2023 | 20,17 | 20,21 | 19,87 | 19,90 | -2,47% | - |
19.12.2023 | 20,06 | 20,41 | 20,06 | 20,41 | 1,09% | - |
18.12.2023 | 20,43 | 20,47 | 20,14 | 20,19 | -1,48% | - |
15.12.2023 | 20,77 | 20,78 | 20,49 | 20,49 | -1,52% | - |
14.12.2023 | 20,48 | 20,86 | 20,48 | 20,80 | 2,37% | - |
13.12.2023 | 20,19 | 20,32 | 19,95 | 20,32 | 1,44% | - |
12.12.2023 | 20,15 | 20,17 | 19,95 | 20,04 | 0,56% | - |
11.12.2023 | 19,77 | 19,93 | 19,76 | 19,92 | -0,32% | - |
08.12.2023 | 20,12 | 20,12 | 19,90 | 19,99 | -2,48% | - |
07.12.2023 | 20,48 | 20,54 | 20,40 | 20,50 | -1,70% | - |