19,780$
2,06%
Echtzeit-Aktienkurs XPeng
Bid:
Ask:
Aktienkurse zur XPeng Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 19,61 | 20,10 | 19,60 | 19,70 | 1,65% | 5.670.282,00 |
| 14.08.2025 | 19,61 | 19,61 | 19,10 | 19,38 | -3,92% | 9.018.449,00 |
| 13.08.2025 | 20,33 | 20,39 | 19,82 | 20,17 | 0,45% | 5.850.721,00 |
| 12.08.2025 | 20,92 | 20,95 | 19,96 | 20,08 | -6,08% | 9.172.570,00 |
| 11.08.2025 | 21,11 | 21,62 | 21,03 | 21,38 | 5,84% | 11.429.114,00 |
| 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% | 3.515.554,00 |
| 06.08.2025 | 19,64 | 19,71 | 18,91 | 19,27 | -0,10% | 6.736.898,00 |
| 05.08.2025 | 19,13 | 19,52 | 19,12 | 19,29 | 2,28% | 8.288.841,00 |
| 04.08.2025 | 18,58 | 18,87 | 18,57 | 18,86 | 4,49% | 6.134.812,00 |
| 01.08.2025 | 18,05 | 18,18 | 17,81 | 18,05 | -0,88% | 4.368.730,00 |
| 31.07.2025 | 18,12 | 18,31 | 17,98 | 18,21 | 1,00% | 4.157.670,00 |
| 30.07.2025 | 17,96 | 18,16 | 17,86 | 18,03 | -2,01% | 4.410.340,00 |
| 29.07.2025 | 18,98 | 19,00 | 18,07 | 18,40 | -2,85% | 7.813.641,00 |
| 28.07.2025 | 19,06 | 19,18 | 18,87 | 18,94 | -0,16% | 3.199.778,00 |
| 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% | 5.764.195,00 |
| 23.07.2025 | 19,00 | 19,42 | 18,70 | 18,83 | -0,21% | 6.210.462,00 |
| 22.07.2025 | 18,44 | 19,10 | 18,31 | 18,87 | 3,45% | 9.457.712,00 |
| 21.07.2025 | 18,36 | 18,51 | 18,15 | 18,24 | -0,38% | 3.784.553,00 |
| 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% | 7.498.158,00 |
| 16.07.2025 | 17,82 | 17,97 | 17,44 | 17,93 | 0,06% | 4.895.333,00 |
| 15.07.2025 | 18,00 | 18,18 | 17,67 | 17,92 | 1,59% | 7.128.612,00 |
| 14.07.2025 | 17,50 | 17,73 | 17,43 | 17,64 | 1,38% | 4.438.154,00 |
| 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% | 5.336.858,00 |
| 09.07.2025 | 17,73 | 17,73 | 17,46 | 17,65 | -1,56% | 5.116.789,00 |
| 08.07.2025 | 18,09 | 18,10 | 17,80 | 17,93 | 0,11% | 4.787.290,00 |
| 07.07.2025 | 18,06 | 18,18 | 17,85 | 17,91 | -4,99% | 7.217.700,00 |
| 03.07.2025 | 18,97 | 19,11 | 18,50 | 18,85 | 2,61% | 6.877.389,00 |
| 02.07.2025 | 18,42 | 18,52 | 18,17 | 18,37 | 0,60% | 4.013.018,00 |
| 01.07.2025 | 18,04 | 18,57 | 17,92 | 18,26 | 2,13% | 8.138.768,00 |
| 30.06.2025 | 17,91 | 17,98 | 17,71 | 17,88 | -1,38% | 6.060.919,00 |
| 27.06.2025 | 18,22 | 18,22 | 17,88 | 18,13 | 1,00% | 7.528.058,00 |
| 26.06.2025 | 18,97 | 19,00 | 17,90 | 17,95 | -6,51% | 16.828.907,00 |
| 25.06.2025 | 19,59 | 19,63 | 19,09 | 19,20 | -3,27% | 4.378.533,00 |
| 24.06.2025 | 19,50 | 19,95 | 19,28 | 19,85 | 3,55% | 6.959.309,00 |
| 23.06.2025 | 18,75 | 19,18 | 18,72 | 19,17 | 4,70% | 5.473.754,00 |
| 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% | 5.283.519,00 |
| 16.06.2025 | 18,75 | 19,04 | 18,64 | 18,65 | 2,59% | 4.841.919,00 |
| 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% | 9.319.641,00 |
| 11.06.2025 | 20,68 | 21,05 | 20,39 | 20,43 | -0,24% | 6.798.022,00 |
| 10.06.2025 | 20,37 | 20,48 | 20,05 | 20,48 | 1,59% | 4.360.086,00 |
| 09.06.2025 | 19,84 | 20,16 | 19,71 | 20,16 | 3,38% | 5.192.463,00 |
| 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% | 6.151.238,00 |
| 04.06.2025 | 20,00 | 20,54 | 19,89 | 20,37 | 3,77% | 6.313.015,00 |
| 03.06.2025 | 19,67 | 19,68 | 19,40 | 19,63 | 1,92% | 3.850.173,00 |
| 02.06.2025 | 19,26 | 19,35 | 19,06 | 19,26 | -0,26% | 3.875.344,00 |
| 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% | 6.351.623,00 |
| 28.05.2025 | 19,60 | 19,77 | 19,33 | 19,33 | 0,00% | 5.679.279,00 |
| 27.05.2025 | 19,30 | 19,57 | 19,12 | 19,33 | -3,35% | 8.642.363,00 |
| 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% | 13.019.522,00 |
| 21.05.2025 | 21,13 | 22,85 | 21,00 | 22,25 | 13,00% | 28.639.458,00 |
| 20.05.2025 | 19,97 | 20,09 | 19,68 | 19,69 | -1,45% | 6.541.567,00 |
| 19.05.2025 | 19,85 | 20,03 | 19,52 | 19,98 | -3,34% | 6.818.124,00 |
| 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% | 4.750.395,00 |
| 14.05.2025 | 20,94 | 21,10 | 20,62 | 20,91 | 0,67% | 4.685.222,00 |
| 13.05.2025 | 20,36 | 20,82 | 20,14 | 20,77 | -1,66% | 8.553.039,00 |
| 12.05.2025 | 21,15 | 21,35 | 20,88 | 21,12 | 7,59% | 11.322.613,00 |
| 09.05.2025 | 19,47 | 19,78 | 19,39 | 19,63 | 0,15% | 4.307.379,00 |
| 08.05.2025 | 19,63 | 19,71 | 19,32 | 19,60 | 2,19% | 4.905.925,00 |
| 07.05.2025 | 19,30 | 19,53 | 19,08 | 19,18 | -2,84% | 5.213.872,00 |
| 06.05.2025 | 19,62 | 19,86 | 19,48 | 19,74 | -1,00% | 5.895.019,00 |
| 05.05.2025 | 19,60 | 20,04 | 19,40 | 19,94 | 0,91% | 4.304.070,00 |
| 02.05.2025 | 19,86 | 19,93 | 19,55 | 19,76 | 5,84% | 6.619.809,00 |
| 01.05.2025 | 18,93 | 18,99 | 18,62 | 18,67 | 0,38% | 5.540.512,00 |
| 30.04.2025 | 18,42 | 18,73 | 18,25 | 18,60 | -0,37% | 4.570.444,00 |
| 29.04.2025 | 18,92 | 19,29 | 18,45 | 18,67 | -6,32% | 11.844.117,00 |
| 28.04.2025 | 19,82 | 20,30 | 19,62 | 19,93 | -0,75% | 6.068.165,00 |
| 25.04.2025 | 20,28 | 20,32 | 19,66 | 20,08 | -3,46% | 7.296.418,00 |
| 24.04.2025 | 20,30 | 21,04 | 20,29 | 20,80 | 1,61% | 5.587.375,00 |
| 23.04.2025 | 20,53 | 21,05 | 20,40 | 20,47 | 7,34% | 10.149.211,00 |
| 22.04.2025 | 18,84 | 19,32 | 18,60 | 19,07 | 4,78% | 6.399.971,00 |
| 21.04.2025 | 18,19 | 18,24 | 17,65 | 18,20 | -0,11% | 5.412.444,00 |
| 17.04.2025 | 18,88 | 19,12 | 18,20 | 18,22 | -2,62% | 5.935.100,00 |
| 16.04.2025 | 19,04 | 19,20 | 18,53 | 18,71 | -5,55% | 9.759.545,00 |
| 15.04.2025 | 20,29 | 20,29 | 19,62 | 19,81 | -6,02% | 9.458.735,00 |
| 14.04.2025 | 20,71 | 21,25 | 20,56 | 21,08 | 5,40% | 12.660.845,00 |
| 11.04.2025 | 18,97 | 20,21 | 18,84 | 20,00 | 11,30% | 21.437.577,00 |
| 10.04.2025 | 18,05 | 18,79 | 17,43 | 17,97 | 3,04% | 19.670.079,00 |
| 09.04.2025 | 16,90 | 17,77 | 16,42 | 17,44 | 6,21% | 18.116.610,00 |
| 08.04.2025 | 17,98 | 18,02 | 16,13 | 16,42 | -7,44% | 18.329.654,00 |
| 07.04.2025 | 17,11 | 18,85 | 16,37 | 17,74 | -8,70% | 19.443.802,00 |
| 04.04.2025 | 19,30 | 19,80 | 18,88 | 19,43 | -8,00% | 15.847.344,00 |
| 03.04.2025 | 20,84 | 21,33 | 20,81 | 21,12 | 0,00% | 6.942.584,00 |
| 02.04.2025 | 21,37 | 21,58 | 20,76 | 21,12 | 0,76% | 9.006.853,00 |
| 01.04.2025 | 21,48 | 21,68 | 20,73 | 20,96 | 1,16% | 9.781.659,00 |
| 31.03.2025 | 20,22 | 20,89 | 19,92 | 20,72 | 5,18% | 10.784.492,00 |
| 28.03.2025 | 19,81 | 19,87 | 19,43 | 19,70 | -2,48% | 8.483.576,00 |
| 27.03.2025 | 20,10 | 20,46 | 19,80 | 20,20 | -2,51% | 12.813.841,00 |
| 26.03.2025 | 21,00 | 21,00 | 20,44 | 20,72 | -1,38% | 6.542.880,00 |
| 25.03.2025 | 20,35 | 21,30 | 20,35 | 21,01 | -1,78% | 10.468.347,00 |