23,900€
-0,42%
Echtzeit-Aktienkurs Geely Automobile Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Geely Automobile Holdings Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 24,00 | 24,00 | 23,50 | 23,90 | -0,42% | - |
02.05.2024 | 23,70 | 24,10 | 23,30 | 24,00 | 6,19% | - |
30.04.2024 | 22,80 | 23,00 | 22,40 | 22,60 | -0,88% | - |
29.04.2024 | 22,40 | 23,10 | 22,40 | 22,80 | 1,79% | 20,00 |
26.04.2024 | 21,80 | 22,60 | 21,80 | 22,40 | 2,75% | 230,00 |
25.04.2024 | 21,90 | 22,10 | 21,70 | 21,80 | 0,46% | - |
24.04.2024 | 21,30 | 21,80 | 21,30 | 21,70 | 1,88% | - |
23.04.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | - |
22.04.2024 | 21,30 | 21,40 | 20,90 | 21,30 | 0,95% | 32,00 |
19.04.2024 | 21,50 | 21,50 | 20,90 | 21,10 | -1,86% | - |
18.04.2024 | 21,30 | 21,80 | 21,30 | 21,50 | 0,94% | - |
17.04.2024 | 21,30 | 21,50 | 21,20 | 21,30 | -0,93% | - |
16.04.2024 | 22,00 | 22,00 | 21,30 | 21,50 | -2,27% | - |
15.04.2024 | 22,10 | 22,30 | 21,80 | 22,00 | -0,45% | 230,00 |
12.04.2024 | 23,10 | 23,10 | 22,10 | 22,10 | -4,33% | - |
11.04.2024 | 22,90 | 23,50 | 22,90 | 23,10 | 0,87% | - |
10.04.2024 | 22,70 | 23,30 | 22,70 | 22,90 | 0,88% | 225,00 |
09.04.2024 | 22,10 | 22,70 | 22,10 | 22,70 | 2,71% | - |
08.04.2024 | 22,10 | 22,40 | 22,10 | 22,10 | 0,00% | - |
05.04.2024 | 21,70 | 22,30 | 21,70 | 22,10 | 1,84% | 725,00 |
04.04.2024 | 21,90 | 22,10 | 21,70 | 21,70 | -0,91% | - |
03.04.2024 | 21,90 | 22,20 | 21,80 | 21,90 | -1,79% | - |
02.04.2024 | 22,30 | 22,60 | 21,70 | 22,30 | 2,76% | 70,00 |
28.03.2024 | 21,90 | 21,90 | 21,60 | 21,70 | 0,93% | - |
27.03.2024 | 21,50 | 21,70 | 21,40 | 21,50 | 0,00% | 300,00 |
26.03.2024 | 20,90 | 21,80 | 20,90 | 21,50 | 2,87% | - |
25.03.2024 | 21,70 | 21,70 | 20,70 | 20,90 | -3,69% | - |
22.03.2024 | 21,50 | 21,80 | 21,50 | 21,70 | 0,93% | - |
21.03.2024 | 20,60 | 21,80 | 20,60 | 21,50 | 4,37% | 60,00 |
20.03.2024 | 20,80 | 21,00 | 20,50 | 20,60 | -0,96% | - |
19.03.2024 | 20,50 | 21,00 | 20,50 | 20,80 | 1,46% | - |
18.03.2024 | 20,30 | 21,00 | 20,30 | 20,50 | 0,99% | - |
15.03.2024 | 20,25 | 20,80 | 20,15 | 20,30 | 0,25% | - |
14.03.2024 | 20,50 | 20,70 | 20,20 | 20,25 | -1,22% | - |
13.03.2024 | 20,70 | 20,90 | 20,50 | 20,50 | 0,00% | - |
12.03.2024 | 20,10 | 20,70 | 20,10 | 20,50 | 1,99% | - |
11.03.2024 | 19,70 | 20,30 | 19,70 | 20,10 | 2,03% | - |
08.03.2024 | 19,60 | 19,95 | 19,60 | 19,70 | 0,51% | 50,00 |
07.03.2024 | 19,80 | 19,80 | 19,45 | 19,60 | -1,26% | - |
06.03.2024 | 19,40 | 20,00 | 19,40 | 19,85 | 2,32% | - |
05.03.2024 | 19,75 | 19,75 | 19,35 | 19,40 | -1,77% | - |
04.03.2024 | 20,10 | 20,25 | 19,70 | 19,75 | -2,71% | - |
01.03.2024 | 20,15 | 20,80 | 20,15 | 20,30 | 0,74% | 50,00 |
29.02.2024 | 19,75 | 20,50 | 19,75 | 20,15 | 2,03% | - |
28.02.2024 | 20,30 | 20,30 | 19,65 | 19,75 | -2,71% | - |
27.02.2024 | 20,10 | 20,40 | 19,90 | 20,30 | 1,00% | - |
26.02.2024 | 19,55 | 20,15 | 19,55 | 20,10 | 2,81% | - |
23.02.2024 | 19,60 | 19,80 | 19,45 | 19,55 | -0,26% | - |
22.02.2024 | 19,35 | 19,85 | 19,35 | 19,60 | 1,29% | - |
21.02.2024 | 19,60 | 19,65 | 19,20 | 19,35 | 1,84% | - |
20.02.2024 | 18,95 | 19,25 | 18,90 | 19,00 | -1,30% | - |
19.02.2024 | 19,15 | 19,30 | 19,10 | 19,25 | -1,53% | - |
16.02.2024 | 19,20 | 19,90 | 19,20 | 19,55 | 1,82% | - |
15.02.2024 | 19,05 | 19,35 | 19,05 | 19,20 | 0,79% | - |
14.02.2024 | 18,70 | 19,15 | 18,70 | 19,05 | 1,87% | 22,00 |
13.02.2024 | 19,05 | 19,05 | 18,70 | 18,70 | -1,84% | - |
12.02.2024 | 18,75 | 19,25 | 18,55 | 19,05 | 1,60% | - |
09.02.2024 | 18,90 | 18,90 | 18,55 | 18,75 | -0,53% | - |
08.02.2024 | 19,10 | 19,30 | 18,80 | 18,85 | -0,79% | - |
07.02.2024 | 19,60 | 19,60 | 18,85 | 19,00 | -3,06% | - |
06.02.2024 | 18,10 | 19,60 | 18,10 | 19,60 | 8,29% | - |
05.02.2024 | 17,95 | 18,25 | 17,90 | 18,10 | 0,84% | 16,00 |
02.02.2024 | 17,45 | 18,25 | 17,45 | 17,95 | 2,87% | 15,00 |
01.02.2024 | 17,55 | 17,55 | 17,30 | 17,45 | -0,57% | 1,00 |
31.01.2024 | 17,55 | 17,60 | 17,30 | 17,55 | 0,00% | - |
30.01.2024 | 18,05 | 18,05 | 17,50 | 17,55 | -2,77% | - |
29.01.2024 | 18,45 | 18,45 | 17,90 | 18,05 | -2,17% | - |
26.01.2024 | 18,55 | 18,55 | 18,25 | 18,45 | -0,54% | - |
25.01.2024 | 18,55 | 18,70 | 18,45 | 18,55 | -0,54% | - |
24.01.2024 | 18,65 | 18,90 | 18,25 | 18,65 | 0,00% | - |
23.01.2024 | 17,80 | 18,80 | 17,80 | 18,65 | 4,78% | - |
22.01.2024 | 18,50 | 18,50 | 17,15 | 17,80 | -3,78% | - |
19.01.2024 | 18,40 | 18,65 | 18,25 | 18,50 | 0,54% | - |
18.01.2024 | 18,15 | 18,65 | 18,15 | 18,40 | 1,38% | - |
17.01.2024 | 18,50 | 18,60 | 18,00 | 18,15 | -1,89% | - |
16.01.2024 | 19,00 | 19,10 | 18,50 | 18,50 | -2,63% | - |
15.01.2024 | 18,90 | 19,10 | 18,60 | 19,00 | 0,53% | - |
12.01.2024 | 18,90 | 19,20 | 18,80 | 18,90 | 0,00% | - |
11.01.2024 | 19,05 | 19,40 | 18,80 | 18,90 | 0,00% | - |
10.01.2024 | 19,05 | 19,40 | 18,85 | 18,90 | -0,79% | - |
09.01.2024 | 19,15 | 19,55 | 18,95 | 19,05 | -0,52% | - |
08.01.2024 | 19,60 | 19,60 | 18,80 | 19,15 | -2,30% | 8,00 |
05.01.2024 | 19,45 | 19,90 | 19,45 | 19,60 | 0,77% | - |
04.01.2024 | 19,50 | 19,60 | 19,40 | 19,45 | -0,26% | - |
03.01.2024 | 19,30 | 19,60 | 19,30 | 19,50 | 1,04% | - |
02.01.2024 | 19,75 | 19,75 | 19,20 | 19,30 | -2,28% | - |
29.12.2023 | 19,35 | 19,95 | 19,35 | 19,75 | 2,07% | - |
28.12.2023 | 18,20 | 19,55 | 18,20 | 19,35 | 6,32% | - |
27.12.2023 | 18,30 | 18,50 | 18,15 | 18,20 | -0,55% | 200,00 |
22.12.2023 | 18,45 | 18,45 | 18,05 | 18,30 | -0,81% | - |
21.12.2023 | 18,15 | 18,55 | 18,15 | 18,45 | 1,65% | - |
20.12.2023 | 18,60 | 18,65 | 18,15 | 18,15 | -2,42% | - |
19.12.2023 | 18,50 | 18,65 | 18,30 | 18,60 | 0,54% | 15,00 |
18.12.2023 | 18,75 | 18,85 | 18,45 | 18,50 | -1,33% | - |
15.12.2023 | 19,05 | 19,10 | 18,75 | 18,75 | -1,06% | - |
14.12.2023 | 18,70 | 19,10 | 18,65 | 18,95 | 1,34% | 25,00 |
13.12.2023 | 18,65 | 18,75 | 18,40 | 18,70 | 0,81% | 5,00 |
12.12.2023 | 18,50 | 18,90 | 18,50 | 18,55 | 0,27% | - |
11.12.2023 | 18,35 | 19,00 | 18,25 | 18,50 | -1,07% | 122,00 |
08.12.2023 | 18,50 | 19,05 | 18,45 | 18,70 | -1,32% | - |