8,540$
-3,28%
Echtzeit-Aktienkurs XPeng
Bid:
Ask:
Aktienkurse zur XPeng Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 8,89 | 8,91 | 8,52 | 8,54 | -3,28% | 8.412.268,00 |
| 05.09.2024 | 8,65 | 8,96 | 8,63 | 8,83 | 4,74% | 13.975.640,00 |
| 04.09.2024 | 8,44 | 8,67 | 8,42 | 8,43 | 0,72% | 11.528.117,00 |
| 03.09.2024 | 8,07 | 8,69 | 8,06 | 8,37 | 3,98% | 16.184.481,00 |
| 30.08.2024 | 8,18 | 8,21 | 7,87 | 8,05 | 2,29% | 12.012.354,00 |
| 29.08.2024 | 7,53 | 7,97 | 7,47 | 7,87 | 8,10% | 17.156.415,00 |
| 28.08.2024 | 7,81 | 7,87 | 7,16 | 7,28 | -9,00% | 21.261.173,00 |
| 27.08.2024 | 7,72 | 8,02 | 7,55 | 8,00 | 6,52% | 18.291.862,00 |
| 26.08.2024 | 7,39 | 7,64 | 7,33 | 7,51 | 7,13% | 21.020.424,00 |
| 23.08.2024 | 7,01 | 7,17 | 6,94 | 7,01 | 1,45% | 9.857.471,00 |
| 22.08.2024 | 7,00 | 7,03 | 6,91 | 6,91 | -2,12% | 5.911.220,00 |
| 21.08.2024 | 6,85 | 7,10 | 6,75 | 7,06 | 4,28% | 9.186.883,00 |
| 20.08.2024 | 7,25 | 7,25 | 6,65 | 6,77 | -5,97% | 21.202.894,00 |
| 19.08.2024 | 7,17 | 7,24 | 7,06 | 7,20 | 3,75% | 11.244.707,00 |
| 16.08.2024 | 6,83 | 7,01 | 6,82 | 6,94 | 1,46% | 6.044.275,00 |
| 15.08.2024 | 6,81 | 6,92 | 6,80 | 6,84 | 2,40% | 5.883.861,00 |
| 14.08.2024 | 6,94 | 6,95 | 6,67 | 6,68 | -4,16% | 9.631.383,00 |
| 13.08.2024 | 6,67 | 6,99 | 6,67 | 6,97 | 5,13% | 8.478.327,00 |
| 12.08.2024 | 6,83 | 6,83 | 6,60 | 6,63 | -3,35% | 9.187.868,00 |
| 09.08.2024 | 7,03 | 7,06 | 6,81 | 6,86 | -2,97% | 6.349.676,00 |
| 08.08.2024 | 6,83 | 7,18 | 6,81 | 7,07 | 3,51% | 6.335.670,00 |
| 07.08.2024 | 7,14 | 7,29 | 6,83 | 6,83 | -5,40% | 9.587.421,00 |
| 06.08.2024 | 7,35 | 7,43 | 7,15 | 7,22 | -1,37% | 9.108.363,00 |
| 05.08.2024 | 7,02 | 7,47 | 7,01 | 7,32 | -3,17% | 8.849.541,00 |
| 02.08.2024 | 7,41 | 7,61 | 7,37 | 7,56 | -0,92% | 7.987.736,00 |
| 01.08.2024 | 8,05 | 8,06 | 7,57 | 7,63 | -5,33% | 9.217.185,00 |
| 31.07.2024 | 8,23 | 8,35 | 8,04 | 8,06 | 1,51% | 7.809.781,00 |
| 30.07.2024 | 8,10 | 8,12 | 7,90 | 7,94 | -3,64% | 5.946.478,00 |
| 29.07.2024 | 8,40 | 8,44 | 8,12 | 8,24 | -3,17% | 8.470.021,00 |
| 26.07.2024 | 8,29 | 8,78 | 8,15 | 8,51 | 3,78% | 11.778.600,00 |
| 25.07.2024 | 8,19 | 8,33 | 8,09 | 8,20 | 1,86% | 5.633.782,00 |
| 24.07.2024 | 8,21 | 8,31 | 8,00 | 8,05 | -4,17% | 8.247.235,00 |
| 23.07.2024 | 8,70 | 8,79 | 8,38 | 8,40 | -6,67% | 10.890.110,00 |
| 22.07.2024 | 8,79 | 9,04 | 8,74 | 9,00 | 6,51% | 12.561.785,00 |
| 19.07.2024 | 8,28 | 8,54 | 8,20 | 8,45 | 1,20% | 7.861.724,00 |
| 18.07.2024 | 8,57 | 8,65 | 8,28 | 8,35 | -2,91% | 7.722.989,00 |
| 17.07.2024 | 8,85 | 8,88 | 8,48 | 8,60 | -3,91% | 9.168.479,00 |
| 16.07.2024 | 8,51 | 8,99 | 8,51 | 8,95 | 6,55% | 13.573.770,00 |
| 15.07.2024 | 8,37 | 8,55 | 8,18 | 8,40 | -4,98% | 11.193.680,00 |
| 12.07.2024 | 8,88 | 9,24 | 8,75 | 8,84 | 1,73% | 18.496.117,00 |
| 11.07.2024 | 8,50 | 8,99 | 8,44 | 8,69 | 7,68% | 25.447.792,00 |
| 10.07.2024 | 7,60 | 8,11 | 7,58 | 8,07 | 7,46% | 18.942.717,00 |
| 09.07.2024 | 7,45 | 7,56 | 7,38 | 7,51 | 0,81% | 7.473.752,00 |
| 08.07.2024 | 7,64 | 7,68 | 7,43 | 7,45 | -5,93% | 11.974.205,00 |
| 05.07.2024 | 7,77 | 7,98 | 7,43 | 7,92 | -4,81% | 23.352.868,00 |
| 03.07.2024 | 7,77 | 8,59 | 7,77 | 8,32 | 9,04% | 19.785.455,00 |
| 02.07.2024 | 7,84 | 7,99 | 7,57 | 7,63 | -1,04% | 9.828.764,00 |
| 01.07.2024 | 7,46 | 7,75 | 7,44 | 7,71 | 5,18% | 10.646.533,00 |
| 28.06.2024 | 7,61 | 7,62 | 7,18 | 7,33 | -4,68% | 12.727.713,00 |
| 27.06.2024 | 7,86 | 7,87 | 7,64 | 7,69 | -6,67% | 10.854.800,00 |
| 26.06.2024 | 7,96 | 8,32 | 7,92 | 8,24 | 3,78% | 9.226.211,00 |
| 25.06.2024 | 7,86 | 7,96 | 7,79 | 7,94 | 0,25% | 5.380.969,00 |
| 24.06.2024 | 7,81 | 8,05 | 7,78 | 7,92 | 2,46% | 6.366.535,00 |
| 21.06.2024 | 7,54 | 7,83 | 7,50 | 7,73 | 3,34% | 8.175.873,00 |
| 20.06.2024 | 7,39 | 7,51 | 7,30 | 7,48 | 0,00% | 6.665.195,00 |
| 18.06.2024 | 7,23 | 7,54 | 7,13 | 7,48 | 2,19% | 9.129.236,00 |
| 17.06.2024 | 7,26 | 7,33 | 7,17 | 7,32 | 1,81% | 6.811.590,00 |
| 14.06.2024 | 7,31 | 7,32 | 7,16 | 7,19 | -2,44% | 6.418.592,00 |
| 13.06.2024 | 7,48 | 7,64 | 7,37 | 7,37 | -1,47% | 7.923.043,00 |
| 12.06.2024 | 7,64 | 7,69 | 7,34 | 7,48 | -0,27% | 13.817.888,00 |
| 11.06.2024 | 7,94 | 7,95 | 7,48 | 7,50 | -5,42% | 15.511.648,00 |
| 10.06.2024 | 8,15 | 8,19 | 7,89 | 7,93 | -2,70% | 10.774.946,00 |
| 07.06.2024 | 8,23 | 8,44 | 8,12 | 8,15 | -2,51% | 7.341.048,00 |
| 06.06.2024 | 8,25 | 8,47 | 8,23 | 8,36 | 0,12% | 9.192.482,00 |
| 05.06.2024 | 8,30 | 8,50 | 8,18 | 8,35 | 3,09% | 9.990.500,00 |
| 04.06.2024 | 8,15 | 8,18 | 8,01 | 8,10 | -0,25% | 6.887.917,00 |
| 03.06.2024 | 8,54 | 8,58 | 8,03 | 8,12 | -2,29% | 9.729.266,00 |
| 31.05.2024 | 8,39 | 8,50 | 8,17 | 8,31 | -4,04% | 14.027.378,00 |
| 30.05.2024 | 8,15 | 8,73 | 8,15 | 8,66 | 5,48% | 15.393.720,00 |
| 29.05.2024 | 8,19 | 8,34 | 8,15 | 8,21 | -2,73% | 7.392.027,00 |
| 28.05.2024 | 8,19 | 8,50 | 8,14 | 8,44 | 2,93% | 10.654.074,00 |
| 24.05.2024 | 8,13 | 8,42 | 8,10 | 8,20 | 1,23% | 8.066.700,00 |
| 23.05.2024 | 8,40 | 8,44 | 7,90 | 8,10 | -7,43% | 21.302.937,00 |
| 22.05.2024 | 8,90 | 9,02 | 8,61 | 8,75 | -0,23% | 16.761.416,00 |
| 21.05.2024 | 8,72 | 10,47 | 8,56 | 8,77 | 5,92% | 61.603.290,00 |
| 20.05.2024 | 8,51 | 8,54 | 8,14 | 8,28 | -0,24% | 17.836.813,00 |
| 17.05.2024 | 8,16 | 8,47 | 8,03 | 8,30 | 0,36% | 9.242.011,00 |
| 16.05.2024 | 8,04 | 8,45 | 7,90 | 8,27 | 3,50% | 9.469.611,00 |
| 15.05.2024 | 8,51 | 8,53 | 7,87 | 7,99 | -3,50% | 11.634.818,00 |
| 14.05.2024 | 8,06 | 8,29 | 8,03 | 8,28 | 2,35% | 10.657.194,00 |
| 13.05.2024 | 7,92 | 8,43 | 7,92 | 8,09 | 4,66% | 18.575.241,00 |
| 10.05.2024 | 8,11 | 8,29 | 7,68 | 7,73 | -5,27% | 18.385.405,00 |
| 09.05.2024 | 8,16 | 8,34 | 8,04 | 8,16 | 3,42% | 10.077.523,00 |
| 08.05.2024 | 8,01 | 8,03 | 7,67 | 7,89 | -6,41% | 21.771.501,00 |
| 07.05.2024 | 8,76 | 8,79 | 8,40 | 8,43 | -6,64% | 13.501.542,00 |
| 06.05.2024 | 8,96 | 9,15 | 8,88 | 9,03 | -0,33% | 11.830.527,00 |
| 03.05.2024 | 9,12 | 9,30 | 8,93 | 9,06 | -3,62% | 16.610.912,00 |
| 02.05.2024 | 8,74 | 9,53 | 8,58 | 9,40 | 15,76% | 28.740.460,00 |
| 01.05.2024 | 8,12 | 8,30 | 7,99 | 8,12 | -0,12% | 14.006.992,00 |
| 30.04.2024 | 7,98 | 8,15 | 7,92 | 8,13 | 0,37% | 9.043.878,00 |
| 29.04.2024 | 7,92 | 8,11 | 7,84 | 8,10 | 3,32% | 14.267.543,00 |
| 26.04.2024 | 7,69 | 7,98 | 7,65 | 7,84 | 10,73% | 19.376.531,00 |
| 25.04.2024 | 6,99 | 7,11 | 6,95 | 7,08 | 0,00% | 6.048.876,00 |
| 24.04.2024 | 7,30 | 7,39 | 7,04 | 7,08 | -1,39% | 10.554.455,00 |
| 23.04.2024 | 6,98 | 7,20 | 6,92 | 7,18 | 2,87% | 11.969.477,00 |
| 22.04.2024 | 6,71 | 7,06 | 6,55 | 6,98 | 0,72% | 15.120.107,00 |
| 19.04.2024 | 6,99 | 7,11 | 6,86 | 6,93 | -3,35% | 11.312.132,00 |
| 18.04.2024 | 7,37 | 7,39 | 7,00 | 7,17 | -3,37% | 15.563.086,00 |
| 17.04.2024 | 7,42 | 7,59 | 7,21 | 7,42 | 3,78% | 16.418.160,00 |
| 16.04.2024 | 7,00 | 7,27 | 6,99 | 7,15 | -0,69% | 12.539.487,00 |