19,930$
2,21%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 15.854.394,00 |
| 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 | -6,02% | 19.998.833,00 |
| 12.11.2025 | 27,35 | 28,24 | 26,13 | 28,07 | 0,00% | 1.370.121,00 |
| 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 |
| 23.10.2025 | 21,21 | 21,57 | 21,06 | 21,47 | 0,05% | 3.105.744,00 |
| 21.10.2025 | 21,22 | 21,47 | 21,01 | 21,46 | 0,00% | 139.652,00 |
| 20.10.2025 | 21,22 | 21,47 | 21,01 | 21,46 | 1,23% | 3.460.322,00 |
| 18.10.2025 | 20,79 | 21,27 | 20,74 | 21,20 | -0,80% | 4.852.209,00 |
| 17.10.2025 | 21,35 | 21,47 | 21,02 | 21,37 | 0,00% | 409.972,00 |
| 16.10.2025 | 21,35 | 21,47 | 21,02 | 21,37 | -1,25% | 4.551.980,00 |
| 15.10.2025 | 21,95 | 22,13 | 21,45 | 21,64 | 1,64% | 5.472.362,00 |
| 14.10.2025 | 21,06 | 21,47 | 20,81 | 21,29 | -2,02% | 5.120.154,00 |
| 13.10.2025 | 21,64 | 21,77 | 21,25 | 21,73 | 3,38% | 6.122.004,00 |
| 10.10.2025 | 22,44 | 22,50 | 20,85 | 21,02 | -8,25% | 15.180.487,00 |
| 09.10.2025 | 23,52 | 23,54 | 22,55 | 22,91 | -5,29% | 11.885.801,00 |
| 08.10.2025 | 23,71 | 24,27 | 23,60 | 24,19 | 2,20% | 6.493.644,00 |
| 07.10.2025 | 23,63 | 24,18 | 23,34 | 23,67 | 0,17% | 7.285.610,00 |
| 06.10.2025 | 23,07 | 23,89 | 22,95 | 23,63 | 2,43% | 8.329.398,00 |
| 03.10.2025 | 23,49 | 23,54 | 22,44 | 23,07 | -3,11% | 10.981.315,00 |
| 02.10.2025 | 24,28 | 24,53 | 23,66 | 23,81 | 0,46% | 7.507.220,00 |
| 01.10.2025 | 23,93 | 23,93 | 23,03 | 23,70 | 1,20% | 5.831.511,00 |
| 30.09.2025 | 23,89 | 24,08 | 23,39 | 23,42 | 0,99% | 9.080.237,00 |
| 29.09.2025 | 23,06 | 23,27 | 22,80 | 23,19 | 1,76% | 7.721.197,00 |
| 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% | 15.856.997,00 |
| 24.09.2025 | 21,42 | 21,84 | 21,22 | 21,27 | 0,38% | 4.890.666,00 |
| 23.09.2025 | 21,55 | 21,79 | 21,19 | 21,19 | -0,80% | 4.648.311,00 |
| 22.09.2025 | 21,54 | 21,72 | 21,30 | 21,36 | -1,39% | 4.457.620,00 |
| 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% | 5.429.842,00 |
| 17.09.2025 | 21,83 | 21,88 | 21,37 | 21,60 | 0,70% | 7.594.461,00 |
| 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% | 7.104.615,00 |
| 03.09.2025 | 20,22 | 20,38 | 19,96 | 20,25 | -2,60% | 7.730.311,00 |
| 02.09.2025 | 20,70 | 20,96 | 20,48 | 20,79 | -1,09% | 8.387.444,00 |
| 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% | 10.756.087,00 |
| 27.08.2025 | 23,40 | 23,63 | 22,42 | 22,70 | -6,70% | 14.918.704,00 |
| 26.08.2025 | 24,00 | 24,96 | 23,95 | 24,33 | 5,46% | 12.645.918,00 |
| 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 |