23,660$
1,02%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 23,93 | 23,93 | 23,03 | 23,70 | 1,20% | 5.831.511,00 |
| 30.09.2025 | 23,78 | 24,08 | 23,39 | 23,42 | 0,99% | 9.041.854,00 |
| 29.09.2025 | 23,04 | 23,27 | 22,80 | 23,19 | 1,76% | 6.361.730,00 |
| 26.09.2025 | 23,21 | 23,21 | 22,40 | 22,79 | 2,43% | 9.558.361,00 |
| 25.09.2025 | 21,94 | 23,28 | 21,72 | 22,25 | 4,61% | 15.792.382,00 |
| 24.09.2025 | 21,42 | 21,84 | 21,22 | 21,27 | 0,38% | 4.868.766,00 |
| 23.09.2025 | 21,55 | 21,79 | 21,19 | 21,19 | -0,80% | 4.463.938,00 |
| 22.09.2025 | 21,55 | 21,72 | 21,30 | 21,36 | -1,39% | 4.368.423,00 |
| 19.09.2025 | 21,76 | 21,90 | 21,42 | 21,66 | 1,74% | 4.651.889,00 |
| 18.09.2025 | 21,04 | 21,41 | 20,96 | 21,29 | -1,44% | 5.392.382,00 |
| 17.09.2025 | 21,83 | 21,88 | 21,37 | 21,60 | 0,70% | 5.906.846,00 |
| 16.09.2025 | 21,06 | 21,50 | 20,92 | 21,45 | 0,56% | 7.157.721,00 |
| 15.09.2025 | 21,50 | 21,77 | 21,21 | 21,33 | 2,20% | 6.643.363,00 |
| 12.09.2025 | 20,55 | 21,05 | 20,49 | 20,87 | 1,41% | 5.811.406,00 |
| 11.09.2025 | 20,31 | 20,66 | 20,27 | 20,58 | 2,39% | 5.002.177,00 |
| 10.09.2025 | 20,32 | 20,43 | 20,01 | 20,10 | -3,13% | 8.502.065,00 |
| 09.09.2025 | 20,65 | 20,98 | 20,51 | 20,75 | 0,83% | 5.941.836,00 |
| 08.09.2025 | 20,43 | 20,85 | 20,35 | 20,58 | 3,78% | 10.542.270,00 |
| 05.09.2025 | 19,93 | 20,12 | 19,76 | 19,83 | -0,05% | 5.608.337,00 |
| 04.09.2025 | 19,80 | 19,97 | 19,66 | 19,84 | -2,02% | 7.074.354,00 |
| 03.09.2025 | 20,22 | 20,38 | 19,96 | 20,25 | -2,60% | 7.713.484,00 |
| 02.09.2025 | 20,70 | 20,96 | 20,48 | 20,79 | -1,09% | 8.307.395,00 |
| 29.08.2025 | 21,67 | 21,71 | 20,88 | 21,02 | -4,06% | 10.038.506,00 |
| 28.08.2025 | 22,17 | 22,49 | 21,60 | 21,91 | -3,48% | 10.697.104,00 |
| 27.08.2025 | 23,36 | 23,63 | 22,42 | 22,70 | -6,70% | 14.816.166,00 |
| 26.08.2025 | 23,96 | 24,96 | 23,95 | 24,33 | 5,46% | 12.555.912,00 |
| 25.08.2025 | 23,53 | 23,69 | 23,07 | 23,07 | -2,86% | 8.564.460,00 |
| 22.08.2025 | 23,33 | 24,10 | 22,95 | 23,75 | 4,40% | 16.052.829,00 |
| 21.08.2025 | 21,51 | 23,27 | 21,41 | 22,75 | 11,68% | 32.626.963,00 |
| 20.08.2025 | 20,49 | 20,53 | 20,04 | 20,37 | -1,78% | 6.007.955,00 |
| 19.08.2025 | 20,49 | 21,08 | 19,95 | 20,74 | 4,22% | 19.955.336,00 |
| 18.08.2025 | 20,28 | 20,33 | 19,62 | 19,90 | 1,02% | 11.125.747,00 |
| 15.08.2025 | 19,61 | 20,10 | 19,60 | 19,70 | 1,65% | 5.670.282,00 |
| 14.08.2025 | 19,60 | 19,61 | 19,10 | 19,38 | -3,92% | 9.048.131,00 |
| 13.08.2025 | 20,35 | 20,39 | 19,82 | 20,17 | 0,45% | 5.876.587,00 |
| 12.08.2025 | 20,92 | 21,04 | 19,96 | 20,08 | -6,08% | 10.385.162,00 |
| 11.08.2025 | 21,03 | 21,62 | 21,03 | 21,38 | 5,84% | 11.449.160,00 |
| 08.08.2025 | 20,00 | 20,32 | 19,70 | 20,20 | 2,96% | 9.112.414,00 |
| 07.08.2025 | 19,40 | 19,63 | 19,36 | 19,62 | 1,82% | 3.545.705,00 |
| 06.08.2025 | 19,64 | 19,71 | 18,91 | 19,27 | -0,10% | 6.749.546,00 |
| 05.08.2025 | 19,13 | 19,52 | 19,12 | 19,29 | 2,28% | 8.316.163,00 |
| 04.08.2025 | 18,58 | 18,87 | 18,57 | 18,86 | 4,49% | 6.161.532,00 |
| 01.08.2025 | 18,05 | 18,18 | 17,81 | 18,05 | -0,88% | 4.368.730,00 |
| 31.07.2025 | 18,10 | 18,31 | 17,98 | 18,21 | 1,00% | 4.185.551,00 |
| 30.07.2025 | 17,96 | 18,16 | 17,86 | 18,03 | -2,01% | 4.425.465,00 |
| 29.07.2025 | 18,95 | 19,00 | 18,07 | 18,40 | -2,85% | 7.831.419,00 |
| 28.07.2025 | 19,06 | 19,18 | 18,87 | 18,94 | -0,16% | 3.224.712,00 |
| 25.07.2025 | 18,86 | 19,04 | 18,63 | 18,97 | -0,84% | 4.382.934,00 |
| 24.07.2025 | 19,22 | 19,33 | 18,90 | 19,13 | 1,59% | 5.780.316,00 |
| 23.07.2025 | 19,02 | 19,42 | 18,70 | 18,83 | -0,21% | 6.241.068,00 |
| 22.07.2025 | 18,45 | 19,10 | 18,31 | 18,87 | 3,45% | 9.514.570,00 |
| 21.07.2025 | 18,36 | 18,51 | 18,15 | 18,24 | -0,38% | 3.849.870,00 |
| 18.07.2025 | 18,40 | 18,67 | 18,27 | 18,31 | 0,49% | 5.370.375,00 |
| 17.07.2025 | 18,00 | 18,51 | 18,00 | 18,22 | 1,62% | 7.576.283,00 |
| 16.07.2025 | 17,82 | 17,97 | 17,44 | 17,93 | 0,06% | 4.909.805,00 |
| 15.07.2025 | 18,00 | 18,18 | 17,67 | 17,92 | 1,59% | 7.175.271,00 |
| 14.07.2025 | 17,50 | 17,73 | 17,43 | 17,64 | 1,38% | 4.537.542,00 |
| 11.07.2025 | 17,40 | 17,75 | 17,34 | 17,40 | -0,17% | 6.053.357,00 |
| 10.07.2025 | 17,43 | 17,48 | 17,26 | 17,43 | -1,25% | 5.402.519,00 |
| 09.07.2025 | 17,70 | 17,73 | 17,46 | 17,65 | -1,56% | 5.134.350,00 |
| 08.07.2025 | 18,09 | 18,10 | 17,80 | 17,93 | 0,11% | 4.849.598,00 |
| 07.07.2025 | 18,06 | 18,18 | 17,85 | 17,91 | -4,99% | 7.289.179,00 |
| 03.07.2025 | 18,97 | 19,11 | 18,50 | 18,85 | 2,61% | 6.877.389,00 |
| 02.07.2025 | 18,41 | 18,52 | 18,17 | 18,37 | 0,60% | 4.041.499,00 |
| 01.07.2025 | 18,03 | 18,57 | 17,92 | 18,26 | 2,13% | 8.221.056,00 |
| 30.06.2025 | 17,91 | 17,98 | 17,71 | 17,88 | -1,38% | 6.097.689,00 |
| 27.06.2025 | 18,22 | 18,22 | 17,88 | 18,13 | 1,00% | 7.528.058,00 |
| 26.06.2025 | 18,95 | 19,00 | 17,90 | 17,95 | -6,51% | 16.993.291,00 |
| 25.06.2025 | 19,62 | 19,63 | 19,09 | 19,20 | -3,27% | 4.407.009,00 |
| 24.06.2025 | 19,50 | 19,95 | 19,28 | 19,85 | 3,55% | 6.982.870,00 |
| 23.06.2025 | 18,75 | 19,18 | 18,72 | 19,17 | 4,70% | 5.568.313,00 |
| 20.06.2025 | 18,56 | 18,59 | 18,17 | 18,31 | -1,61% | 6.124.256,00 |
| 18.06.2025 | 18,55 | 18,75 | 18,44 | 18,61 | 0,22% | 4.219.031,00 |
| 17.06.2025 | 19,06 | 19,09 | 18,56 | 18,57 | -0,43% | 5.319.305,00 |
| 16.06.2025 | 18,75 | 19,04 | 18,64 | 18,65 | 2,59% | 4.871.579,00 |
| 13.06.2025 | 18,50 | 18,60 | 18,15 | 18,18 | -5,46% | 10.367.487,00 |
| 12.06.2025 | 19,86 | 19,99 | 19,21 | 19,23 | -5,87% | 9.400.833,00 |
| 11.06.2025 | 20,80 | 21,05 | 20,39 | 20,43 | -0,24% | 6.822.559,00 |
| 10.06.2025 | 20,37 | 20,48 | 20,05 | 20,48 | 1,59% | 4.392.534,00 |
| 09.06.2025 | 19,85 | 20,16 | 19,71 | 20,16 | 3,38% | 5.219.991,00 |
| 06.06.2025 | 19,75 | 19,89 | 19,30 | 19,50 | -2,40% | 5.476.483,00 |
| 05.06.2025 | 20,31 | 20,43 | 19,78 | 19,98 | -1,91% | 6.188.422,00 |
| 04.06.2025 | 20,06 | 20,54 | 19,89 | 20,37 | 3,77% | 6.331.611,00 |
| 03.06.2025 | 19,67 | 19,68 | 19,40 | 19,63 | 1,92% | 3.885.631,00 |
| 02.06.2025 | 19,26 | 19,35 | 19,06 | 19,26 | -0,26% | 3.889.917,00 |
| 30.05.2025 | 19,60 | 19,62 | 19,07 | 19,31 | -3,93% | 6.441.960,00 |
| 29.05.2025 | 20,32 | 20,38 | 19,95 | 20,10 | 3,98% | 6.381.626,00 |
| 28.05.2025 | 19,60 | 19,77 | 19,33 | 19,33 | 0,00% | 5.749.371,00 |
| 27.05.2025 | 19,30 | 19,57 | 19,12 | 19,33 | -3,35% | 8.687.496,00 |
| 23.05.2025 | 19,93 | 20,21 | 19,82 | 20,00 | -2,44% | 8.982.844,00 |
| 22.05.2025 | 21,29 | 21,29 | 20,50 | 20,50 | -7,87% | 13.081.758,00 |
| 21.05.2025 | 21,13 | 22,85 | 21,00 | 22,25 | 13,00% | 28.740.085,00 |
| 20.05.2025 | 20,01 | 20,09 | 19,68 | 19,69 | -1,45% | 6.628.122,00 |
| 19.05.2025 | 19,88 | 20,03 | 19,52 | 19,98 | -3,34% | 7.710.333,00 |
| 16.05.2025 | 20,23 | 20,68 | 20,15 | 20,67 | 0,24% | 5.680.710,00 |
| 15.05.2025 | 20,41 | 20,67 | 20,26 | 20,62 | -1,39% | 4.764.734,00 |
| 14.05.2025 | 20,94 | 21,10 | 20,62 | 20,91 | 0,67% | 4.702.256,00 |
| 13.05.2025 | 20,36 | 20,82 | 20,14 | 20,77 | -1,66% | 8.608.753,00 |
| 12.05.2025 | 21,15 | 21,35 | 20,88 | 21,12 | 7,59% | 11.396.335,00 |
| 09.05.2025 | 19,47 | 19,78 | 19,39 | 19,63 | 0,15% | 4.307.379,00 |