18,400$
3,95%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,42 | 19,36 | 18,33 | 18,40 | 3,95% | 13.883.292,00 |
| 20.02.2025 | 18,08 | 18,08 | 17,46 | 17,70 | -1,61% | 8.406.233,00 |
| 19.02.2025 | 18,10 | 18,29 | 17,88 | 17,99 | 2,92% | 16.643.817,00 |
| 18.02.2025 | 17,32 | 17,58 | 17,13 | 17,48 | 4,92% | 11.441.257,00 |
| 14.02.2025 | 16,59 | 16,77 | 16,33 | 16,66 | 4,45% | 9.433.447,00 |
| 13.02.2025 | 15,43 | 16,03 | 15,42 | 15,95 | -0,50% | 7.940.742,00 |
| 12.02.2025 | 15,84 | 16,13 | 15,83 | 16,03 | 3,29% | 8.250.204,00 |
| 11.02.2025 | 15,58 | 15,85 | 15,42 | 15,52 | -6,79% | 14.585.917,00 |
| 10.02.2025 | 17,25 | 17,28 | 16,16 | 16,65 | -1,65% | 15.149.967,00 |
| 07.02.2025 | 17,54 | 17,70 | 16,45 | 16,93 | -0,99% | 13.576.392,00 |
| 06.02.2025 | 17,28 | 17,40 | 16,99 | 17,10 | 3,32% | 9.453.086,00 |
| 05.02.2025 | 16,70 | 16,75 | 16,30 | 16,55 | -2,59% | 8.011.680,00 |
| 04.02.2025 | 16,54 | 17,30 | 16,54 | 16,99 | 8,29% | 15.867.709,00 |
| 03.02.2025 | 14,88 | 16,24 | 14,76 | 15,69 | 3,09% | 12.464.101,00 |
| 31.01.2025 | 15,55 | 15,69 | 15,00 | 15,22 | -2,25% | 7.028.418,00 |
| 30.01.2025 | 14,94 | 15,89 | 14,81 | 15,57 | 5,13% | 10.229.661,00 |
| 29.01.2025 | 15,23 | 15,27 | 14,75 | 14,81 | -1,99% | 4.262.392,00 |
| 28.01.2025 | 15,10 | 15,19 | 14,79 | 15,11 | 0,13% | 6.346.225,00 |
| 27.01.2025 | 14,98 | 15,44 | 14,73 | 15,09 | 2,79% | 12.362.255,00 |
| 24.01.2025 | 14,57 | 14,89 | 14,40 | 14,68 | 3,09% | 6.733.900,00 |
| 23.01.2025 | 14,26 | 14,30 | 14,01 | 14,24 | -2,00% | 7.038.812,00 |
| 22.01.2025 | 14,80 | 14,87 | 14,41 | 14,53 | -3,13% | 8.988.176,00 |
| 21.01.2025 | 14,92 | 15,11 | 14,65 | 15,00 | 6,16% | 16.330.951,00 |
| 17.01.2025 | 13,98 | 14,21 | 13,85 | 14,13 | 1,87% | 9.576.044,00 |
| 16.01.2025 | 13,62 | 14,11 | 13,60 | 13,87 | 6,28% | 13.287.052,00 |
| 15.01.2025 | 12,99 | 13,19 | 12,79 | 13,05 | 3,49% | 8.794.512,00 |
| 14.01.2025 | 12,88 | 13,02 | 12,47 | 12,61 | 6,77% | 10.676.999,00 |
| 13.01.2025 | 11,94 | 11,98 | 11,61 | 11,81 | -3,36% | 7.178.231,00 |
| 10.01.2025 | 12,06 | 12,29 | 11,88 | 12,22 | 0,66% | 6.028.703,00 |
| 08.01.2025 | 12,53 | 12,58 | 12,05 | 12,14 | -5,60% | 15.751.983,00 |
| 07.01.2025 | 12,23 | 12,93 | 12,19 | 12,86 | 9,45% | 19.864.194,00 |
| 06.01.2025 | 12,13 | 12,23 | 11,62 | 11,75 | 0,34% | 8.047.489,00 |
| 03.01.2025 | 11,56 | 11,90 | 11,41 | 11,71 | 1,39% | 8.450.296,00 |
| 02.01.2025 | 11,58 | 11,73 | 11,14 | 11,55 | -2,28% | 13.163.684,00 |
| 31.12.2024 | 12,04 | 12,46 | 11,82 | 11,82 | -0,42% | 6.423.615,00 |
| 30.12.2024 | 11,95 | 12,01 | 11,61 | 11,87 | -6,02% | 11.022.167,00 |
| 27.12.2024 | 12,82 | 12,86 | 12,50 | 12,63 | -4,75% | 7.170.296,00 |
| 26.12.2024 | 13,12 | 13,62 | 13,06 | 13,26 | 2,16% | 6.114.599,00 |
| 24.12.2024 | 13,00 | 13,20 | 12,89 | 12,98 | 1,33% | 4.067.269,00 |
| 23.12.2024 | 12,66 | 12,82 | 12,50 | 12,81 | 1,34% | 4.084.944,00 |
| 20.12.2024 | 12,47 | 12,94 | 12,23 | 12,64 | -0,55% | 6.396.235,00 |
| 19.12.2024 | 12,52 | 12,90 | 12,45 | 12,71 | 1,84% | 6.506.603,00 |
| 18.12.2024 | 12,71 | 12,92 | 12,39 | 12,48 | -2,80% | 6.597.948,00 |
| 17.12.2024 | 12,39 | 13,02 | 12,31 | 12,84 | 3,63% | 9.207.059,00 |
| 16.12.2024 | 12,16 | 12,41 | 11,98 | 12,39 | 0,73% | 7.051.992,00 |
| 13.12.2024 | 12,35 | 12,51 | 12,27 | 12,30 | -3,98% | 9.744.204,00 |
| 12.12.2024 | 12,60 | 12,93 | 12,58 | 12,81 | 0,16% | 4.994.678,00 |
| 11.12.2024 | 12,97 | 13,05 | 12,63 | 12,79 | -2,74% | 9.764.215,00 |
| 10.12.2024 | 13,42 | 13,56 | 13,04 | 13,15 | -6,94% | 11.373.960,00 |
| 09.12.2024 | 13,68 | 14,66 | 13,53 | 14,13 | 13,04% | 22.323.082,00 |
| 06.12.2024 | 12,78 | 12,78 | 12,26 | 12,50 | -0,32% | 7.880.325,00 |
| 05.12.2024 | 12,77 | 13,25 | 12,50 | 12,54 | -1,88% | 26.290.795,00 |
| 04.12.2024 | 12,75 | 12,91 | 12,46 | 12,78 | 0,71% | 6.070.677,00 |
| 03.12.2024 | 12,57 | 13,13 | 12,53 | 12,69 | 0,00% | 8.689.586,00 |
| 02.12.2024 | 12,61 | 13,16 | 12,57 | 12,69 | 5,31% | 12.702.006,00 |
| 29.11.2024 | 11,97 | 12,32 | 11,87 | 12,05 | 1,18% | 5.134.682,00 |
| 27.11.2024 | 11,90 | 12,15 | 11,73 | 11,91 | 4,57% | 14.487.670,00 |
| 26.11.2024 | 11,40 | 11,50 | 11,23 | 11,39 | -1,98% | 6.257.932,00 |
| 25.11.2024 | 11,63 | 11,77 | 11,48 | 11,62 | -2,43% | 12.239.734,00 |
| 22.11.2024 | 11,72 | 12,12 | 11,55 | 11,91 | -3,09% | 14.769.303,00 |
| 21.11.2024 | 12,12 | 12,39 | 11,88 | 12,29 | -2,77% | 12.557.927,00 |
| 20.11.2024 | 12,59 | 12,97 | 12,36 | 12,64 | 0,96% | 17.549.352,00 |
| 19.11.2024 | 13,17 | 13,19 | 11,91 | 12,52 | -3,77% | 24.637.247,00 |
| 18.11.2024 | 13,03 | 13,39 | 12,95 | 13,01 | 2,12% | 12.464.689,00 |
| 15.11.2024 | 12,70 | 12,81 | 12,34 | 12,74 | 0,87% | 12.033.824,00 |
| 14.11.2024 | 13,00 | 13,03 | 12,47 | 12,63 | -5,39% | 15.255.624,00 |
| 13.11.2024 | 14,16 | 14,16 | 13,04 | 13,35 | -2,34% | 16.477.884,00 |
| 12.11.2024 | 14,45 | 14,54 | 13,50 | 13,67 | -10,65% | 21.865.278,00 |
| 11.11.2024 | 15,21 | 15,68 | 14,96 | 15,30 | 5,59% | 18.568.712,00 |
| 08.11.2024 | 14,01 | 14,52 | 13,86 | 14,49 | 1,90% | 18.726.152,00 |
| 07.11.2024 | 13,39 | 14,69 | 13,29 | 14,22 | 15,61% | 33.831.009,00 |
| 06.11.2024 | 12,04 | 12,31 | 11,74 | 12,30 | -3,98% | 17.659.672,00 |
| 05.11.2024 | 12,64 | 12,97 | 12,59 | 12,81 | 6,13% | 12.307.063,00 |
| 04.11.2024 | 12,18 | 12,58 | 12,01 | 12,07 | 4,77% | 11.246.602,00 |
| 01.11.2024 | 11,35 | 11,86 | 11,19 | 11,52 | 2,58% | 11.590.057,00 |
| 31.10.2024 | 11,50 | 11,50 | 10,92 | 11,23 | -1,06% | 10.084.513,00 |
| 30.10.2024 | 11,25 | 11,57 | 11,17 | 11,35 | -2,16% | 9.840.940,00 |
| 29.10.2024 | 12,04 | 12,10 | 11,54 | 11,60 | -4,37% | 12.289.384,00 |
| 28.10.2024 | 11,58 | 12,60 | 11,51 | 12,13 | 8,98% | 21.097.451,00 |
| 25.10.2024 | 10,76 | 11,42 | 10,69 | 11,13 | 6,30% | 17.562.599,00 |
| 24.10.2024 | 11,09 | 11,10 | 10,42 | 10,47 | -6,18% | 13.469.821,00 |
| 23.10.2024 | 11,19 | 11,45 | 11,05 | 11,16 | 1,09% | 9.493.279,00 |
| 22.10.2024 | 10,87 | 11,42 | 10,87 | 11,04 | 2,03% | 11.521.958,00 |
| 21.10.2024 | 10,50 | 10,86 | 10,49 | 10,82 | 3,15% | 8.168.816,00 |
| 18.10.2024 | 10,94 | 10,98 | 10,44 | 10,49 | 2,64% | 16.074.536,00 |
| 17.10.2024 | 10,70 | 10,75 | 10,07 | 10,22 | -7,51% | 17.847.830,00 |
| 16.10.2024 | 11,02 | 11,42 | 10,98 | 11,05 | -0,99% | 9.133.574,00 |
| 15.10.2024 | 11,31 | 11,51 | 11,07 | 11,16 | -4,12% | 17.151.318,00 |
| 14.10.2024 | 12,16 | 12,22 | 11,44 | 11,64 | -9,77% | 23.992.273,00 |
| 11.10.2024 | 12,27 | 13,04 | 12,15 | 12,90 | 1,90% | 11.744.240,00 |
| 10.10.2024 | 12,84 | 13,17 | 12,34 | 12,66 | 0,88% | 15.295.272,00 |
| 09.10.2024 | 11,91 | 12,82 | 11,86 | 12,55 | 3,46% | 14.865.980,00 |
| 08.10.2024 | 11,90 | 12,50 | 11,72 | 12,13 | -7,26% | 16.886.350,00 |
| 07.10.2024 | 13,34 | 13,68 | 12,45 | 13,08 | 2,11% | 24.319.634,00 |
| 04.10.2024 | 12,52 | 12,83 | 12,12 | 12,81 | 3,31% | 17.738.064,00 |
| 03.10.2024 | 12,81 | 13,02 | 12,29 | 12,40 | -7,05% | 18.250.746,00 |
| 02.10.2024 | 13,50 | 13,73 | 12,51 | 13,34 | 3,81% | 30.555.540,00 |
| 01.10.2024 | 12,58 | 12,89 | 11,92 | 12,85 | 5,50% | 23.345.199,00 |
| 30.09.2024 | 13,66 | 13,67 | 12,03 | 12,18 | -4,25% | 32.757.414,00 |
| 27.09.2024 | 12,25 | 12,76 | 12,03 | 12,72 | 9,00% | 25.072.434,00 |