21,700€
3,33%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 21,80 | 21,80 | 21,60 | 21,70 | 2,36% | - |
| 17.04.2024 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | 300,00 |
| 16.04.2024 | 21,60 | 21,70 | 21,50 | 21,60 | -1,37% | - |
| 15.04.2024 | 22,10 | 22,30 | 21,80 | 21,90 | -0,90% | - |
| 12.04.2024 | 22,20 | 22,90 | 22,10 | 22,10 | -4,33% | - |
| 11.04.2024 | 23,20 | 23,40 | 22,80 | 23,10 | 0,87% | 105,00 |
| 10.04.2024 | 23,00 | 23,40 | 22,80 | 22,90 | 0,88% | - |
| 09.04.2024 | 22,50 | 22,70 | 22,40 | 22,70 | 2,71% | - |
| 08.04.2024 | 22,40 | 22,40 | 21,90 | 22,10 | 0,00% | 194,00 |
| 05.04.2024 | 22,30 | 22,40 | 22,10 | 22,10 | 1,84% | - |
| 04.04.2024 | 21,90 | 22,10 | 21,70 | 21,70 | 0,46% | - |
| 03.04.2024 | 21,60 | 22,20 | 21,60 | 21,60 | -3,14% | - |
| 02.04.2024 | 22,20 | 22,60 | 22,10 | 22,30 | 2,76% | - |
| 28.03.2024 | 21,70 | 22,00 | 21,60 | 21,70 | 1,40% | - |
| 27.03.2024 | 21,60 | 21,70 | 21,40 | 21,40 | 0,00% | - |
| 26.03.2024 | 21,80 | 21,80 | 21,30 | 21,40 | 1,90% | 18,00 |
| 25.03.2024 | 20,90 | 21,10 | 20,80 | 21,00 | -3,67% | - |
| 22.03.2024 | 21,80 | 21,80 | 21,50 | 21,80 | 1,40% | - |
| 21.03.2024 | 21,80 | 21,80 | 21,40 | 21,50 | 4,37% | - |
| 20.03.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -0,48% | 3,00 |
| 19.03.2024 | 20,90 | 21,00 | 20,70 | 20,70 | 0,49% | - |
| 18.03.2024 | 20,80 | 20,90 | 20,60 | 20,60 | 1,48% | - |
| 15.03.2024 | 20,30 | 21,40 | 20,20 | 20,30 | 0,25% | - |
| 14.03.2024 | 20,60 | 20,60 | 20,20 | 20,25 | -1,22% | - |
| 13.03.2024 | 20,70 | 20,80 | 20,50 | 20,50 | -0,49% | - |
| 12.03.2024 | 20,70 | 20,70 | 20,30 | 20,60 | 2,49% | - |
| 11.03.2024 | 20,10 | 20,30 | 19,85 | 20,10 | 1,77% | - |
| 08.03.2024 | 19,90 | 19,95 | 19,60 | 19,75 | 0,77% | - |
| 07.03.2024 | 19,70 | 19,70 | 19,45 | 19,60 | -1,01% | - |
| 06.03.2024 | 19,95 | 20,05 | 19,80 | 19,80 | 2,33% | - |
| 05.03.2024 | 19,60 | 19,70 | 19,35 | 19,35 | -2,03% | - |
| 04.03.2024 | 20,20 | 20,30 | 19,70 | 19,75 | -2,71% | 35,00 |
| 01.03.2024 | 20,60 | 20,70 | 20,20 | 20,30 | 0,74% | - |
| 29.02.2024 | 20,30 | 20,50 | 19,30 | 20,15 | 2,28% | 130,00 |
| 28.02.2024 | 20,00 | 20,10 | 19,65 | 19,70 | -2,96% | - |
| 27.02.2024 | 20,10 | 20,50 | 20,10 | 20,30 | 1,00% | 100,00 |
| 26.02.2024 | 19,95 | 20,15 | 19,80 | 20,10 | 3,08% | - |
| 23.02.2024 | 19,30 | 19,90 | 19,30 | 19,50 | -0,26% | - |
| 22.02.2024 | 19,70 | 19,85 | 19,45 | 19,55 | 1,30% | 36,00 |
| 21.02.2024 | 19,60 | 19,60 | 19,10 | 19,30 | 1,85% | - |
| 20.02.2024 | 19,00 | 19,30 | 18,85 | 18,95 | -1,56% | - |
| 19.02.2024 | 19,20 | 19,35 | 19,20 | 19,25 | -1,28% | - |
| 16.02.2024 | 19,85 | 19,85 | 19,35 | 19,50 | 1,56% | - |
| 15.02.2024 | 19,30 | 19,35 | 19,00 | 19,20 | 0,52% | - |
| 14.02.2024 | 19,15 | 19,30 | 18,90 | 19,10 | 2,14% | 111,00 |
| 13.02.2024 | 18,75 | 19,00 | 18,65 | 18,70 | -1,84% | - |
| 12.02.2024 | 18,75 | 19,25 | 18,65 | 19,05 | 1,87% | - |
| 09.02.2024 | 18,70 | 18,75 | 18,55 | 18,70 | -0,80% | - |
| 08.02.2024 | 19,15 | 19,20 | 18,80 | 18,85 | -0,79% | - |
| 07.02.2024 | 19,00 | 19,30 | 18,90 | 19,00 | -3,06% | - |
| 06.02.2024 | 19,55 | 19,60 | 19,20 | 19,60 | 8,29% | - |
| 05.02.2024 | 18,00 | 18,20 | 18,00 | 18,10 | 1,12% | - |
| 02.02.2024 | 18,15 | 18,25 | 17,85 | 17,90 | 2,58% | - |
| 01.02.2024 | 17,45 | 17,55 | 17,30 | 17,45 | -0,57% | - |
| 31.01.2024 | 17,50 | 17,65 | 17,30 | 17,55 | 0,00% | - |
| 30.01.2024 | 17,60 | 17,80 | 17,50 | 17,55 | -2,50% | 501,00 |
| 29.01.2024 | 18,20 | 18,35 | 17,90 | 18,00 | -2,17% | - |
| 26.01.2024 | 18,20 | 18,50 | 18,20 | 18,40 | -0,54% | - |
| 25.01.2024 | 18,70 | 18,75 | 18,45 | 18,50 | -1,07% | - |
| 24.01.2024 | 18,45 | 18,85 | 18,35 | 18,70 | 0,00% | - |
| 23.01.2024 | 18,40 | 18,80 | 18,25 | 18,70 | 5,06% | 500,00 |
| 22.01.2024 | 17,45 | 18,10 | 17,35 | 17,80 | -4,04% | - |
| 19.01.2024 | 18,50 | 18,60 | 18,25 | 18,55 | 1,37% | - |
| 18.01.2024 | 18,40 | 18,55 | 18,25 | 18,30 | 0,83% | - |
| 17.01.2024 | 18,05 | 18,85 | 18,00 | 18,15 | -1,89% | 121,00 |
| 16.01.2024 | 18,80 | 19,00 | 18,50 | 18,50 | -1,60% | - |
| 15.01.2024 | 18,40 | 19,00 | 18,40 | 18,80 | 0,27% | - |
| 12.01.2024 | 18,85 | 19,00 | 18,75 | 18,75 | -0,27% | - |
| 11.01.2024 | 18,80 | 19,20 | 18,75 | 18,80 | -0,53% | - |
| 10.01.2024 | 19,00 | 19,05 | 18,60 | 18,90 | -0,26% | - |
| 09.01.2024 | 19,20 | 19,30 | 18,80 | 18,95 | -0,79% | - |
| 08.01.2024 | 19,05 | 19,20 | 18,85 | 19,10 | -2,30% | - |
| 05.01.2024 | 19,80 | 19,90 | 19,50 | 19,55 | 0,51% | - |
| 04.01.2024 | 19,60 | 19,65 | 19,40 | 19,45 | 0,00% | - |
| 03.01.2024 | 19,50 | 19,50 | 19,30 | 19,45 | 1,04% | - |
| 02.01.2024 | 19,35 | 19,65 | 19,20 | 19,25 | -3,51% | - |
| 29.12.2023 | 19,60 | 20,00 | 19,60 | 19,95 | 2,84% | 246,00 |
| 28.12.2023 | 19,45 | 19,60 | 19,35 | 19,40 | 6,30% | - |
| 27.12.2023 | 18,45 | 18,55 | 18,15 | 18,25 | 0,27% | - |
| 22.12.2023 | 18,15 | 18,25 | 18,05 | 18,20 | -1,09% | - |
| 21.12.2023 | 18,45 | 18,55 | 18,30 | 18,40 | 1,38% | - |
| 20.12.2023 | 18,55 | 18,65 | 18,15 | 18,15 | -2,42% | - |
| 19.12.2023 | 18,50 | 18,70 | 18,30 | 18,60 | 1,64% | 26,00 |
| 18.12.2023 | 18,50 | 18,90 | 18,30 | 18,30 | -2,40% | - |
| 15.12.2023 | 19,00 | 19,10 | 18,75 | 18,75 | -1,06% | - |
| 14.12.2023 | 18,80 | 19,05 | 18,65 | 18,95 | 1,34% | - |
| 13.12.2023 | 18,65 | 18,90 | 18,40 | 18,70 | 0,54% | - |
| 12.12.2023 | 18,60 | 18,90 | 18,50 | 18,60 | 0,54% | - |
| 11.12.2023 | 18,35 | 18,60 | 18,25 | 18,50 | 0,00% | - |
| 08.12.2023 | 18,60 | 18,95 | 18,50 | 18,50 | -2,37% | 55,00 |
| 07.12.2023 | 18,90 | 19,20 | 18,90 | 18,95 | -2,07% | - |
| 06.12.2023 | 19,00 | 19,40 | 19,00 | 19,35 | 1,31% | 10,00 |
| 05.12.2023 | 18,85 | 19,20 | 18,80 | 19,10 | -1,04% | - |
| 04.12.2023 | 19,30 | 19,50 | 19,20 | 19,30 | 0,52% | 150,00 |
| 01.12.2023 | 19,40 | 19,45 | 18,80 | 19,20 | -4,00% | 100,00 |
| 30.11.2023 | 20,05 | 20,20 | 19,65 | 20,00 | -1,96% | 76,00 |
| 29.11.2023 | 20,00 | 20,80 | 20,00 | 20,40 | -2,86% | 60,00 |
| 28.11.2023 | 21,00 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 27.11.2023 | 21,50 | 21,60 | 21,20 | 21,20 | -0,93% | 130,00 |
| 24.11.2023 | 21,60 | 22,20 | 21,40 | 21,40 | -4,46% | - |