9,960$
8,14%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,55 | 9,99 | 9,52 | 9,91 | 7,60% | 15.513.120,00 |
| 19.10.2026 | 9,34 | 9,38 | 9,19 | 9,21 | -0,22% | 3.435.197,00 |
| 16.10.2026 | 9,59 | 9,63 | 9,19 | 9,23 | -4,15% | 5.470.117,00 |
| 15.10.2026 | 9,49 | 9,68 | 9,45 | 9,63 | 2,23% | 7.784.107,00 |
| 14.10.2026 | 9,76 | 9,77 | 9,41 | 9,42 | -3,38% | 5.633.848,00 |
| 13.10.2026 | 9,56 | 9,83 | 9,54 | 9,75 | 0,93% | 6.681.968,00 |
| 12.10.2026 | 9,78 | 9,80 | 9,59 | 9,66 | -2,42% | 7.982.712,00 |
| 09.10.2026 | 9,85 | 10,12 | 9,83 | 9,90 | 3,66% | 11.018.131,00 |
| 08.10.2026 | 9,58 | 9,64 | 9,37 | 9,55 | -0,31% | 5.034.777,00 |
| 07.10.2026 | 9,60 | 9,63 | 9,51 | 9,58 | 0,21% | 4.368.167,00 |
| 06.10.2026 | 9,48 | 9,63 | 9,44 | 9,56 | 1,70% | 4.404.206,00 |
| 05.10.2026 | 9,29 | 9,46 | 9,27 | 9,40 | 1,62% | 4.419.816,00 |
| 02.10.2026 | 9,35 | 9,35 | 9,18 | 9,25 | -1,80% | 7.017.002,00 |
| 01.10.2026 | 9,60 | 9,67 | 9,42 | 9,42 | -1,46% | 4.238.382,00 |
| 30.09.2026 | 9,64 | 9,68 | 9,56 | 9,56 | 0,95% | 6.243.093,00 |
| 29.09.2026 | 9,65 | 9,65 | 9,44 | 9,47 | -4,82% | 13.686.340,00 |
| 28.09.2026 | 10,01 | 10,12 | 9,94 | 9,95 | -1,68% | 5.494.437,00 |
| 25.09.2026 | 10,15 | 10,17 | 10,05 | 10,12 | -1,27% | 5.778.934,00 |
| 24.09.2026 | 10,26 | 10,40 | 10,18 | 10,25 | -0,39% | 6.562.931,00 |
| 23.09.2026 | 10,31 | 10,36 | 10,26 | 10,29 | -1,81% | 4.675.781,00 |
| 22.09.2026 | 10,55 | 10,63 | 10,39 | 10,48 | 0,10% | 6.494.144,00 |
| 21.09.2026 | 10,40 | 10,48 | 10,28 | 10,47 | -1,41% | 9.123.962,00 |
| 18.09.2026 | 10,83 | 10,84 | 10,54 | 10,62 | 0,19% | 6.287.194,00 |
| 17.09.2026 | 10,54 | 10,83 | 10,43 | 10,60 | 2,51% | 6.382.935,00 |
| 16.09.2026 | 10,29 | 10,55 | 10,26 | 10,34 | 1,08% | 4.598.393,00 |
| 15.09.2026 | 10,42 | 10,42 | 10,16 | 10,23 | -4,48% | 9.260.135,00 |
| 14.09.2026 | 10,61 | 10,81 | 10,61 | 10,71 | 1,61% | 4.967.291,00 |
| 11.09.2026 | 10,58 | 10,70 | 10,46 | 10,54 | 1,93% | 10.215.458,00 |
| 10.09.2026 | 10,46 | 10,47 | 10,31 | 10,34 | -2,18% | 5.904.803,00 |
| 09.09.2026 | 10,85 | 10,85 | 10,55 | 10,57 | -3,29% | 11.681.340,00 |
| 08.09.2026 | 10,93 | 11,02 | 10,80 | 10,93 | -0,18% | 6.521.500,00 |
| 04.09.2026 | 11,04 | 11,14 | 10,90 | 10,95 | -1,71% | 5.068.664,00 |
| 03.09.2026 | 10,89 | 11,21 | 10,72 | 11,14 | 0,54% | 7.065.872,00 |
| 02.09.2026 | 11,12 | 11,13 | 10,96 | 11,08 | -0,81% | 5.461.630,00 |
| 01.09.2026 | 11,30 | 11,52 | 11,16 | 11,17 | -1,67% | 5.363.044,00 |
| 31.08.2026 | 11,50 | 11,55 | 11,33 | 11,36 | -1,47% | 4.608.481,00 |
| 28.08.2026 | 11,59 | 11,74 | 11,42 | 11,53 | 1,77% | 5.372.207,00 |
| 27.08.2026 | 11,51 | 11,55 | 11,32 | 11,33 | -3,25% | 7.659.254,00 |
| 26.08.2026 | 11,90 | 12,08 | 11,70 | 11,71 | 0,95% | 8.594.444,00 |
| 25.08.2026 | 11,19 | 11,66 | 11,06 | 11,60 | 4,04% | 13.163.226,00 |
| 24.08.2026 | 11,83 | 12,00 | 11,10 | 11,15 | -8,53% | 26.442.184,00 |
| 21.08.2026 | 12,29 | 12,33 | 12,03 | 12,19 | 1,58% | 9.459.653,00 |
| 20.08.2026 | 12,15 | 12,20 | 11,82 | 12,00 | 0,08% | 6.041.300,00 |
| 19.08.2026 | 11,87 | 12,06 | 11,79 | 11,99 | 2,13% | 4.796.110,00 |
| 18.08.2026 | 11,95 | 12,05 | 11,71 | 11,74 | -3,77% | 7.191.000,00 |
| 17.08.2026 | 11,88 | 12,30 | 11,80 | 12,20 | 4,27% | 8.953.586,00 |
| 14.08.2026 | 11,80 | 11,82 | 11,65 | 11,70 | -0,68% | 4.876.174,00 |
| 13.08.2026 | 11,64 | 11,80 | 11,49 | 11,78 | 0,26% | 6.833.713,00 |
| 12.08.2026 | 11,72 | 11,91 | 11,63 | 11,75 | -1,09% | 5.318.597,00 |
| 11.08.2026 | 11,72 | 11,88 | 11,64 | 11,88 | -1,00% | 5.167.775,00 |
| 10.08.2026 | 12,02 | 12,08 | 11,83 | 12,00 | -1,07% | 4.505.479,00 |
| 07.08.2026 | 12,00 | 12,18 | 11,88 | 12,13 | 3,85% | 6.305.334,00 |
| 06.08.2026 | 11,71 | 11,76 | 11,54 | 11,68 | -0,60% | 6.040.061,00 |
| 05.08.2026 | 12,04 | 12,05 | 11,73 | 11,75 | -2,49% | 8.198.904,00 |
| 04.08.2026 | 12,00 | 12,12 | 11,92 | 12,05 | -2,59% | 10.022.397,00 |
| 03.08.2026 | 12,54 | 12,60 | 12,28 | 12,37 | -4,85% | 9.947.079,00 |
| 31.07.2026 | 12,99 | 13,05 | 12,75 | 13,00 | 0,15% | 5.589.561,00 |
| 30.07.2026 | 12,78 | 13,00 | 12,69 | 12,98 | -0,61% | 5.199.157,00 |
| 29.07.2026 | 13,01 | 13,34 | 13,00 | 13,06 | 2,75% | 6.954.967,00 |
| 28.07.2026 | 12,64 | 12,93 | 12,64 | 12,71 | -0,55% | 4.415.684,00 |
| 27.07.2026 | 12,67 | 12,88 | 12,52 | 12,78 | 3,65% | 4.851.955,00 |
| 24.07.2026 | 12,68 | 12,69 | 12,32 | 12,33 | -3,37% | 4.043.144,00 |
| 23.07.2026 | 12,89 | 12,99 | 12,43 | 12,76 | -0,70% | 8.302.202,00 |
| 22.07.2026 | 13,12 | 13,21 | 12,81 | 12,85 | -3,60% | 6.949.565,00 |
| 21.07.2026 | 13,24 | 13,33 | 13,04 | 13,33 | 1,06% | 6.665.094,00 |
| 20.07.2026 | 13,48 | 13,62 | 13,14 | 13,19 | -2,51% | 6.575.724,00 |
| 17.07.2026 | 13,30 | 13,57 | 13,15 | 13,53 | -3,63% | 7.371.439,00 |
| 16.07.2026 | 14,35 | 14,46 | 14,03 | 14,04 | 1,89% | 8.465.846,00 |
| 15.07.2026 | 13,76 | 14,26 | 13,73 | 13,78 | 3,14% | 10.231.700,00 |
| 14.07.2026 | 13,52 | 13,58 | 13,23 | 13,36 | 3,17% | 4.192.155,00 |
| 13.07.2026 | 13,00 | 13,14 | 12,78 | 12,95 | -0,61% | 4.396.965,00 |
| 10.07.2026 | 13,28 | 13,31 | 13,01 | 13,03 | 0,39% | 3.311.864,00 |
| 09.07.2026 | 13,01 | 13,11 | 12,86 | 12,98 | -2,19% | 7.819.553,00 |
| 08.07.2026 | 13,11 | 13,31 | 13,03 | 13,27 | 0,76% | 7.180.622,00 |
| 07.07.2026 | 13,43 | 13,71 | 13,11 | 13,17 | -2,88% | 4.861.032,00 |
| 06.07.2026 | 13,41 | 13,70 | 13,31 | 13,56 | 3,67% | 7.348.774,00 |
| 02.07.2026 | 13,34 | 13,40 | 12,76 | 13,08 | -3,82% | 11.666.579,00 |
| 01.07.2026 | 13,50 | 13,98 | 13,40 | 13,60 | 2,72% | 7.707.097,00 |
| 30.06.2026 | 12,91 | 13,38 | 12,77 | 13,24 | 3,44% | 9.723.929,00 |
| 29.06.2026 | 12,22 | 12,82 | 12,18 | 12,80 | 5,87% | 10.311.747,00 |
| 26.06.2026 | 11,80 | 12,24 | 11,77 | 12,09 | -0,82% | 8.676.949,00 |
| 25.06.2026 | 12,28 | 12,31 | 12,07 | 12,19 | -2,32% | 5.265.057,00 |
| 24.06.2026 | 12,59 | 12,73 | 12,44 | 12,48 | -2,19% | 5.433.546,00 |
| 23.06.2026 | 12,71 | 13,05 | 12,65 | 12,76 | -4,42% | 9.849.399,00 |
| 22.06.2026 | 13,17 | 13,58 | 13,09 | 13,35 | 1,06% | 7.971.342,00 |
| 18.06.2026 | 13,18 | 13,23 | 12,97 | 13,21 | -1,71% | 10.074.328,00 |
| 17.06.2026 | 13,53 | 13,78 | 13,38 | 13,44 | -2,89% | 6.584.174,00 |
| 16.06.2026 | 14,06 | 14,06 | 13,75 | 13,84 | -4,49% | 9.199.530,00 |
| 15.06.2026 | 14,38 | 14,72 | 14,30 | 14,49 | 0,00% | 6.957.624,00 |
| 12.06.2026 | 14,71 | 14,85 | 14,36 | 14,49 | 0,21% | 5.872.593,00 |
| 11.06.2026 | 14,46 | 14,56 | 13,98 | 14,46 | -2,69% | 11.604.303,00 |
| 10.06.2026 | 15,22 | 15,37 | 14,84 | 14,86 | -4,01% | 5.865.706,00 |
| 09.06.2026 | 15,75 | 15,77 | 15,07 | 15,48 | -2,21% | 6.795.670,00 |
| 08.06.2026 | 15,96 | 16,31 | 15,82 | 15,83 | -0,75% | 4.877.668,00 |
| 05.06.2026 | 16,55 | 16,60 | 15,87 | 15,95 | -5,12% | 5.823.495,00 |
| 04.06.2026 | 17,00 | 17,17 | 16,81 | 16,81 | -3,72% | 4.970.021,00 |
| 03.06.2026 | 17,18 | 17,64 | 17,18 | 17,46 | -2,40% | 5.288.830,00 |
| 02.06.2026 | 18,06 | 18,19 | 17,86 | 17,89 | 4,01% | 10.180.737,00 |
| 01.06.2026 | 17,13 | 17,63 | 17,06 | 17,20 | 4,56% | 9.439.744,00 |
| 29.05.2026 | 16,40 | 16,75 | 16,02 | 16,45 | 0,06% | 7.287.571,00 |