XPeng Inc. (ADRs)
[WKN: A2QBX7 | ISIN: US98422D1054]
Aktienkurse
19,600$ -2,97%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid: Ask:

Aktienkurse zur XPeng Inc. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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