19,390$
-3,53%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 21,80 | 21,81 | 21,15 | 21,39 | -1,88% | 11.803.786,00 |
| 21.03.2025 | 21,11 | 21,99 | 21,00 | 21,80 | -1,22% | 12.613.119,00 |
| 20.03.2025 | 22,85 | 22,85 | 21,93 | 22,07 | -7,27% | 15.492.451,00 |
| 19.03.2025 | 23,27 | 24,20 | 22,83 | 23,80 | 5,12% | 13.402.082,00 |
| 18.03.2025 | 23,34 | 23,35 | 22,00 | 22,64 | -7,82% | 22.443.526,00 |
| 17.03.2025 | 24,27 | 24,77 | 23,86 | 24,56 | 3,50% | 12.330.396,00 |
| 14.03.2025 | 23,96 | 24,26 | 23,42 | 23,73 | -6,39% | 18.595.293,00 |
| 13.03.2025 | 24,61 | 26,10 | 24,36 | 25,35 | 2,51% | 19.598.722,00 |
| 12.03.2025 | 24,97 | 26,17 | 24,47 | 24,73 | -6,11% | 19.125.321,00 |
| 11.03.2025 | 25,25 | 27,16 | 25,25 | 26,34 | 14,77% | 29.150.740,00 |
| 10.03.2025 | 22,65 | 23,98 | 22,60 | 22,95 | -2,75% | 17.967.875,00 |
| 07.03.2025 | 23,01 | 23,89 | 22,64 | 23,60 | 6,16% | 12.819.947,00 |
| 06.03.2025 | 22,11 | 22,92 | 21,77 | 22,23 | 2,63% | 14.931.014,00 |
| 05.03.2025 | 21,45 | 21,99 | 21,17 | 21,66 | 7,12% | 11.302.890,00 |
| 04.03.2025 | 19,80 | 20,46 | 19,28 | 20,22 | -0,15% | 10.326.040,00 |
| 03.03.2025 | 20,49 | 20,75 | 19,97 | 20,25 | -5,77% | 15.034.243,00 |
| 28.02.2025 | 20,59 | 21,52 | 20,34 | 21,49 | -3,46% | 14.479.706,00 |
| 27.02.2025 | 21,71 | 22,80 | 21,66 | 22,26 | 1,23% | 16.957.675,00 |
| 26.02.2025 | 20,74 | 22,26 | 20,48 | 21,99 | 14,95% | 28.677.485,00 |
| 25.02.2025 | 19,37 | 19,47 | 18,69 | 19,13 | 5,46% | 13.400.678,00 |
| 24.02.2025 | 18,35 | 18,58 | 17,79 | 18,14 | -1,41% | 8.984.129,00 |
| 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 |