19,195$
2,26%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 19,12 | 19,21 | 18,62 | 19,18 | 2,18% | 742.302,00 |
| 18.03.2026 | 18,91 | 19,10 | 18,70 | 18,77 | -2,04% | 5.424.371,00 |
| 17.03.2026 | 19,98 | 20,01 | 19,14 | 19,16 | -4,63% | 9.408.927,00 |
| 16.03.2026 | 19,69 | 20,30 | 19,64 | 20,09 | 0,60% | 4.421.274,00 |
| 13.03.2026 | 20,30 | 20,48 | 19,97 | 19,97 | -0,05% | 11.084.129,00 |
| 12.03.2026 | 19,60 | 20,42 | 19,59 | 19,98 | 3,58% | 13.535.127,00 |
| 11.03.2026 | 19,27 | 19,54 | 18,95 | 19,29 | 2,23% | 6.759.824,00 |
| 10.03.2026 | 18,71 | 19,25 | 18,52 | 18,87 | 2,28% | 7.179.118,00 |
| 09.03.2026 | 17,92 | 18,80 | 17,91 | 18,45 | 6,52% | 14.765.862,00 |
| 06.03.2026 | 16,52 | 17,43 | 16,50 | 17,32 | 6,00% | 9.484.246,00 |
| 05.03.2026 | 16,27 | 16,60 | 16,01 | 16,34 | 1,05% | 5.867.008,00 |
| 04.03.2026 | 16,04 | 16,32 | 16,02 | 16,17 | 1,89% | 6.105.001,00 |
| 03.03.2026 | 15,95 | 15,97 | 15,38 | 15,87 | -6,59% | 9.383.594,00 |
| 02.03.2026 | 16,96 | 17,02 | 16,68 | 16,99 | -3,25% | 5.453.047,00 |
| 27.02.2026 | 17,48 | 17,62 | 17,34 | 17,56 | -1,13% | 3.119.373,00 |
| 26.02.2026 | 17,41 | 17,80 | 17,22 | 17,76 | -2,31% | 6.218.031,00 |
| 25.02.2026 | 18,27 | 18,41 | 18,01 | 18,18 | -2,94% | 4.625.751,00 |
| 24.02.2026 | 17,83 | 18,80 | 17,83 | 18,73 | 6,66% | 8.416.992,00 |
| 23.02.2026 | 17,67 | 17,92 | 17,43 | 17,56 | -0,34% | 2.321.704,00 |
| 20.02.2026 | 17,31 | 17,63 | 17,22 | 17,62 | -0,73% | 2.417.098,00 |
| 19.02.2026 | 17,76 | 17,83 | 17,55 | 17,75 | -0,39% | 2.162.721,00 |
| 18.02.2026 | 17,84 | 17,95 | 17,75 | 17,82 | -0,11% | 2.167.156,00 |
| 17.02.2026 | 17,75 | 18,15 | 17,71 | 17,84 | -0,56% | 2.397.618,00 |
| 13.02.2026 | 17,58 | 18,11 | 17,58 | 17,94 | 1,36% | 3.218.201,00 |
| 12.02.2026 | 17,91 | 18,07 | 17,36 | 17,70 | -2,26% | 5.157.382,00 |
| 11.02.2026 | 17,91 | 18,17 | 17,85 | 18,11 | 1,63% | 4.089.868,00 |
| 10.02.2026 | 17,69 | 18,11 | 17,46 | 17,82 | 1,60% | 6.002.871,00 |
| 09.02.2026 | 17,51 | 17,83 | 17,37 | 17,54 | -1,02% | 5.341.308,00 |
| 06.02.2026 | 17,15 | 17,80 | 17,14 | 17,72 | 4,98% | 8.274.817,00 |
| 05.02.2026 | 16,96 | 17,21 | 16,68 | 16,88 | 0,66% | 8.527.573,00 |
| 04.02.2026 | 16,95 | 17,00 | 16,44 | 16,77 | -2,27% | 5.182.572,00 |
| 03.02.2026 | 16,80 | 17,24 | 16,54 | 17,16 | 4,06% | 7.958.892,00 |
| 02.02.2026 | 17,22 | 17,24 | 16,16 | 16,49 | -8,29% | 16.635.742,00 |
| 30.01.2026 | 18,30 | 18,46 | 17,86 | 17,98 | -3,28% | 6.835.909,00 |
| 29.01.2026 | 18,78 | 19,13 | 18,31 | 18,59 | -0,38% | 6.943.616,00 |
| 28.01.2026 | 19,23 | 19,28 | 18,58 | 18,66 | 0,48% | 5.684.844,00 |
| 27.01.2026 | 18,81 | 18,82 | 18,56 | 18,57 | -1,17% | 4.045.884,00 |
| 26.01.2026 | 18,83 | 18,98 | 18,69 | 18,79 | -2,39% | 5.861.817,00 |
| 23.01.2026 | 19,75 | 19,78 | 19,01 | 19,25 | -3,41% | 9.465.515,00 |
| 22.01.2026 | 19,92 | 20,10 | 19,68 | 19,93 | -2,02% | 6.599.067,00 |
| 21.01.2026 | 20,20 | 20,46 | 20,01 | 20,34 | 1,70% | 3.717.982,00 |
| 20.01.2026 | 20,14 | 20,31 | 19,87 | 20,00 | -3,15% | 6.036.045,00 |
| 16.01.2026 | 20,84 | 20,84 | 20,21 | 20,65 | -1,10% | 7.087.741,00 |
| 15.01.2026 | 20,87 | 21,13 | 20,40 | 20,88 | 1,46% | 4.696.696,00 |
| 14.01.2026 | 20,98 | 21,00 | 20,39 | 20,58 | -2,23% | 6.627.897,00 |
| 13.01.2026 | 21,25 | 21,46 | 20,92 | 21,05 | -3,04% | 8.583.241,00 |
| 12.01.2026 | 20,99 | 21,99 | 20,58 | 21,71 | 8,44% | 15.795.334,00 |
| 09.01.2026 | 20,50 | 20,52 | 19,80 | 20,02 | -2,44% | 5.427.287,00 |
| 08.01.2026 | 20,09 | 20,67 | 19,99 | 20,52 | 3,22% | 6.826.354,00 |
| 07.01.2026 | 20,13 | 20,13 | 19,86 | 19,88 | -1,14% | 3.916.871,00 |
| 06.01.2026 | 20,50 | 20,67 | 20,02 | 20,11 | -0,20% | 5.138.764,00 |
| 05.01.2026 | 19,72 | 20,19 | 19,43 | 20,15 | -1,37% | 8.411.186,00 |
| 02.01.2026 | 20,56 | 20,58 | 19,72 | 20,43 | 0,74% | 9.859.295,00 |
| 31.12.2025 | 20,50 | 20,55 | 19,86 | 20,28 | -4,70% | 9.955.068,00 |
| 30.12.2025 | 21,22 | 21,97 | 21,04 | 21,28 | 3,80% | 12.965.545,00 |
| 29.12.2025 | 20,10 | 20,59 | 20,05 | 20,50 | -1,35% | 6.491.503,00 |
| 26.12.2025 | 19,83 | 21,19 | 19,80 | 20,78 | 6,18% | 14.171.941,00 |
| 24.12.2025 | 19,59 | 19,74 | 19,50 | 19,57 | -0,66% | 2.013.316,00 |
| 23.12.2025 | 19,61 | 19,72 | 19,24 | 19,70 | -1,60% | 4.693.678,00 |
| 22.12.2025 | 20,00 | 20,07 | 19,81 | 20,02 | 0,81% | 4.496.883,00 |
| 19.12.2025 | 19,68 | 20,10 | 19,61 | 19,86 | 6,77% | 12.119.784,00 |
| 18.12.2025 | 18,50 | 18,82 | 18,39 | 18,60 | 2,82% | 6.560.647,00 |
| 17.12.2025 | 18,52 | 18,73 | 17,92 | 18,09 | -2,06% | 7.870.850,00 |
| 16.12.2025 | 18,44 | 18,70 | 18,33 | 18,47 | 0,87% | 8.163.955,00 |
| 15.12.2025 | 19,00 | 19,05 | 18,27 | 18,31 | -3,58% | 8.497.478,00 |
| 12.12.2025 | 19,45 | 19,53 | 18,95 | 18,99 | -1,04% | 6.459.555,00 |
| 11.12.2025 | 19,24 | 19,38 | 18,96 | 19,19 | -2,34% | 9.968.596,00 |
| 10.12.2025 | 19,78 | 19,90 | 19,57 | 19,65 | -0,81% | 5.679.631,00 |
| 09.12.2025 | 19,87 | 19,93 | 19,56 | 19,81 | -3,46% | 6.831.651,00 |
| 08.12.2025 | 19,98 | 20,58 | 19,84 | 20,52 | 2,60% | 6.236.267,00 |
| 05.12.2025 | 19,99 | 20,12 | 19,82 | 20,00 | 2,56% | 6.238.018,00 |
| 04.12.2025 | 19,56 | 19,74 | 19,31 | 19,50 | 3,34% | 9.868.018,00 |
| 03.12.2025 | 19,54 | 19,56 | 18,55 | 18,87 | -4,02% | 15.945.031,00 |
| 02.12.2025 | 20,40 | 20,51 | 19,49 | 19,66 | -7,92% | 16.741.102,00 |
| 01.12.2025 | 21,28 | 21,56 | 21,00 | 21,35 | -2,20% | 7.795.694,00 |
| 28.11.2025 | 21,50 | 21,99 | 21,48 | 21,83 | 3,26% | 6.053.972,00 |
| 26.11.2025 | 21,29 | 21,53 | 20,79 | 21,14 | -2,22% | 9.481.155,00 |
| 25.11.2025 | 20,84 | 21,74 | 20,58 | 21,62 | 3,30% | 11.176.173,00 |
| 24.11.2025 | 21,03 | 21,08 | 20,73 | 20,93 | 2,80% | 9.182.329,00 |
| 21.11.2025 | 20,00 | 20,60 | 19,84 | 20,36 | 1,34% | 10.522.242,00 |
| 20.11.2025 | 21,06 | 21,27 | 20,08 | 20,09 | -5,10% | 15.212.426,00 |
| 19.11.2025 | 21,89 | 22,23 | 20,98 | 21,17 | -6,41% | 16.515.055,00 |
| 18.11.2025 | 22,19 | 22,92 | 21,93 | 22,62 | 0,85% | 14.754.228,00 |
| 17.11.2025 | 24,04 | 24,17 | 22,17 | 22,43 | -10,32% | 35.079.104,00 |
| 14.11.2025 | 25,12 | 26,03 | 24,87 | 25,01 | -5,19% | 27.569.551,00 |
| 13.11.2025 | 26,99 | 27,57 | 26,23 | 26,38 | -3,30% | 19.998.833,00 |
| 12.11.2025 | 27,29 | 28,20 | 26,77 | 27,28 | -2,81% | 25.870.241,00 |
| 11.11.2025 | 27,35 | 28,24 | 26,13 | 28,07 | 7,80% | 45.793.125,00 |
| 10.11.2025 | 23,72 | 26,07 | 23,55 | 26,04 | 16,15% | 39.247.120,00 |
| 07.11.2025 | 23,13 | 23,23 | 21,60 | 22,42 | -6,15% | 21.180.098,00 |
| 06.11.2025 | 23,40 | 24,90 | 23,05 | 23,89 | 9,64% | 40.897.881,00 |
| 05.11.2025 | 23,01 | 23,01 | 21,36 | 21,79 | -3,97% | 14.298.211,00 |
| 04.11.2025 | 22,81 | 23,32 | 22,39 | 22,69 | -3,90% | 9.244.919,00 |
| 03.11.2025 | 23,74 | 23,98 | 23,49 | 23,61 | 0,51% | 7.920.993,00 |
| 31.10.2025 | 22,71 | 23,58 | 22,59 | 23,49 | 2,35% | 8.949.297,00 |
| 30.10.2025 | 22,65 | 23,19 | 22,55 | 22,95 | -0,99% | 6.114.812,00 |
| 29.10.2025 | 23,07 | 23,75 | 23,05 | 23,18 | -0,69% | 7.325.481,00 |
| 28.10.2025 | 22,85 | 23,35 | 22,43 | 23,34 | 1,39% | 6.247.658,00 |
| 27.10.2025 | 22,00 | 23,29 | 21,95 | 23,02 | 6,48% | 13.045.407,00 |
| 24.10.2025 | 21,54 | 22,08 | 21,51 | 21,62 | 0,70% | 4.644.951,00 |