21,500€
2,38%
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 | 21,60 | 22,20 | 21,20 | 21,50 | 2,38% | 50,00 |
| 17.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 73,00 |
| 16.04.2024 | 21,60 | 21,80 | 21,00 | 21,00 | -7,08% | 147,00 |
| 15.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 223,00 |
| 12.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 11.04.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 1,77% | 1,00 |
| 10.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 09.04.2024 | 22,20 | 23,00 | 22,20 | 22,20 | 1,83% | 900,00 |
| 08.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 05.04.2024 | 21,80 | 22,40 | 21,60 | 21,80 | 1,87% | 377,00 |
| 04.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 03.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | 18,00 |
| 02.04.2024 | 22,00 | 22,00 | 21,80 | 22,00 | 2,80% | 660,00 |
| 28.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 27.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 20,00 |
| 26.03.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 2,91% | - |
| 25.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -6,36% | - |
| 22.03.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 30,00 |
| 21.03.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 4,90% | 10,00 |
| 20.03.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 200,00 |
| 19.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 18.03.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 3,00% | 30,00 |
| 15.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 14.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 13.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 11.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 08.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 07.03.2024 | 19,40 | 19,90 | 19,40 | 19,90 | 1,53% | 138,00 |
| 06.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 05.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | 4,00 |
| 04.03.2024 | 19,90 | 19,90 | 19,70 | 19,70 | -2,48% | - |
| 01.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 29.02.2024 | 20,00 | 20,00 | 19,80 | 19,80 | 2,06% | 15,00 |
| 28.02.2024 | 19,70 | 19,70 | 19,40 | 19,40 | -1,02% | 75,00 |
| 27.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 26.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 23.02.2024 | 19,30 | 19,30 | 19,20 | 19,20 | -0,52% | 50,00 |
| 22.02.2024 | 19,30 | 19,30 | 19,20 | 19,30 | -2,03% | 100,00 |
| 21.02.2024 | 18,60 | 19,70 | 18,60 | 19,70 | 7,65% | 250,00 |
| 20.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 19.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,65% | - |
| 16.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 15.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 14.02.2024 | 18,90 | 18,90 | 18,80 | 18,80 | 1,62% | 300,00 |
| 13.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 12.02.2024 | 18,50 | 18,90 | 18,50 | 18,90 | 2,72% | 110,00 |
| 09.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 08.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 07.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 06.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 4,92% | - |
| 05.02.2024 | 17,50 | 18,30 | 17,50 | 18,30 | 2,23% | 198,00 |
| 02.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 01.02.2024 | 17,20 | 17,70 | 17,10 | 17,70 | 2,91% | 30,00 |
| 31.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 30.01.2024 | 17,30 | 17,80 | 17,30 | 17,80 | -4,30% | 145,00 |
| 29.01.2024 | 17,90 | 18,60 | 17,90 | 18,60 | 2,76% | 468,00 |
| 26.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 25.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 24.01.2024 | 17,90 | 18,30 | 17,90 | 18,30 | -3,17% | - |
| 23.01.2024 | 17,70 | 18,90 | 17,70 | 18,90 | 8,62% | 300,00 |
| 22.01.2024 | 18,00 | 18,00 | 17,30 | 17,40 | -3,33% | 419,00 |
| 19.01.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -1,10% | - |
| 18.01.2024 | 18,00 | 18,40 | 18,00 | 18,20 | 0,55% | 73,00 |
| 17.01.2024 | 18,00 | 18,10 | 18,00 | 18,10 | -2,69% | 1,00 |
| 16.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 15.01.2024 | 18,90 | 18,90 | 18,80 | 18,80 | 0,00% | 2,00 |
| 12.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 11.01.2024 | 19,40 | 19,40 | 18,80 | 18,90 | 0,53% | 26,00 |
| 10.01.2024 | 18,80 | 19,40 | 18,80 | 18,80 | -0,53% | 212,00 |
| 09.01.2024 | 18,90 | 19,50 | 18,90 | 18,90 | 0,53% | 310,00 |
| 08.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | 120,00 |
| 05.01.2024 | 19,90 | 19,90 | 19,30 | 19,30 | -2,03% | 20,00 |
| 04.01.2024 | 19,10 | 19,70 | 19,10 | 19,70 | 3,14% | 25,00 |
| 03.01.2024 | 18,80 | 19,10 | 18,80 | 19,10 | 0,53% | - |
| 02.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 29.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 65,00 |
| 28.12.2023 | 19,00 | 19,70 | 19,00 | 19,40 | 7,18% | 57,00 |
| 27.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 22.12.2023 | 17,80 | 18,00 | 17,80 | 17,90 | -1,65% | 5,00 |
| 21.12.2023 | 18,10 | 18,20 | 18,10 | 18,20 | -2,15% | 150,00 |
| 20.12.2023 | 18,20 | 18,60 | 18,20 | 18,60 | 2,20% | 14,00 |
| 19.12.2023 | 18,20 | 18,30 | 18,20 | 18,20 | -0,55% | 44,00 |
| 18.12.2023 | 19,00 | 19,00 | 18,30 | 18,30 | -4,19% | 47,00 |
| 15.12.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | 9,00 |
| 14.12.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 13.12.2023 | 18,30 | 18,40 | 18,30 | 18,40 | -1,08% | - |
| 12.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 11.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 100,00 |
| 08.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 07.12.2023 | 18,60 | 18,70 | 18,60 | 18,70 | -1,06% | - |
| 06.12.2023 | 19,00 | 19,00 | 18,90 | 18,90 | 2,16% | - |
| 05.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 04.12.2023 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 01.12.2023 | 19,00 | 19,20 | 19,00 | 19,20 | -2,04% | 23,00 |
| 30.11.2023 | 19,70 | 19,70 | 19,60 | 19,60 | -2,97% | - |
| 29.11.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 28.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 20,00 |
| 27.11.2023 | 20,80 | 21,60 | 20,80 | 21,00 | 0,00% | 125,00 |
| 24.11.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |