12,370$
-3,66%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 5.880.379,00 |
| 13.12.2024 | 12,35 | 12,51 | 12,27 | 12,30 | -3,98% | 9.744.204,00 |
| 12.12.2024 | 12,66 | 12,93 | 12,58 | 12,81 | 0,16% | 4.941.137,00 |
| 11.12.2024 | 12,97 | 13,05 | 12,63 | 12,79 | -2,74% | 9.540.733,00 |
| 10.12.2024 | 13,42 | 13,56 | 13,04 | 13,15 | -6,94% | 11.213.126,00 |
| 09.12.2024 | 13,68 | 14,66 | 13,53 | 14,13 | 13,04% | 22.146.376,00 |
| 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 |
| 26.09.2024 | 11,50 | 11,94 | 11,42 | 11,67 | 11,89% | 26.130.410,00 |
| 25.09.2024 | 10,15 | 10,60 | 10,03 | 10,43 | -2,52% | 14.019.302,00 |
| 24.09.2024 | 10,34 | 10,70 | 9,95 | 10,70 | 11,92% | 20.817.218,00 |
| 23.09.2024 | 9,43 | 9,83 | 9,26 | 9,56 | -0,42% | 9.549.046,00 |
| 20.09.2024 | 9,64 | 9,84 | 9,40 | 9,60 | 2,24% | 12.038.652,00 |
| 19.09.2024 | 9,18 | 9,45 | 9,01 | 9,39 | 8,68% | 15.098.859,00 |
| 18.09.2024 | 9,05 | 9,07 | 8,62 | 8,64 | -4,53% | 9.449.091,00 |
| 17.09.2024 | 9,16 | 9,47 | 9,00 | 9,05 | 1,46% | 10.418.069,00 |
| 16.09.2024 | 8,99 | 9,05 | 8,85 | 8,92 | -0,56% | 6.926.965,00 |
| 13.09.2024 | 8,73 | 8,97 | 8,59 | 8,97 | 4,06% | 9.128.893,00 |
| 12.09.2024 | 8,87 | 8,89 | 8,38 | 8,62 | -5,69% | 12.523.212,00 |
| 11.09.2024 | 8,83 | 9,20 | 8,82 | 9,14 | 4,46% | 11.768.128,00 |
| 10.09.2024 | 8,40 | 8,76 | 8,40 | 8,75 | 2,70% | 9.572.296,00 |
| 09.09.2024 | 8,24 | 8,61 | 8,10 | 8,52 | -0,23% | 9.983.807,00 |
| 06.09.2024 | 8,89 | 8,91 | 8,52 | 8,54 | -3,28% | 8.412.268,00 |
| 05.09.2024 | 8,65 | 8,96 | 8,63 | 8,83 | 4,74% | 14.268.304,00 |
| 04.09.2024 | 8,44 | 8,67 | 8,42 | 8,43 | 0,72% | 11.627.322,00 |
| 03.09.2024 | 8,07 | 8,69 | 8,06 | 8,37 | 3,98% | 16.353.749,00 |
| 30.08.2024 | 8,18 | 8,21 | 7,87 | 8,05 | 2,29% | 12.012.354,00 |
| 29.08.2024 | 7,53 | 7,97 | 7,47 | 7,87 | 8,10% | 17.369.655,00 |
| 28.08.2024 | 7,81 | 7,87 | 7,16 | 7,28 | -9,00% | 21.446.832,00 |
| 27.08.2024 | 7,72 | 8,02 | 7,55 | 8,00 | 6,52% | 18.442.209,00 |
| 26.08.2024 | 7,39 | 7,64 | 7,33 | 7,51 | 7,13% | 21.063.451,00 |
| 23.08.2024 | 7,01 | 7,17 | 6,94 | 7,01 | 1,45% | 9.857.471,00 |
| 22.08.2024 | 7,00 | 7,03 | 6,91 | 6,91 | -2,12% | 5.968.568,00 |
| 21.08.2024 | 6,85 | 7,10 | 6,75 | 7,06 | 4,28% | 9.232.370,00 |
| 20.08.2024 | 7,25 | 7,25 | 6,65 | 6,77 | -5,97% | 21.373.431,00 |
| 19.08.2024 | 7,17 | 7,24 | 7,06 | 7,20 | 3,75% | 11.501.611,00 |
| 16.08.2024 | 6,83 | 7,01 | 6,82 | 6,94 | 1,46% | 6.044.275,00 |
| 15.08.2024 | 6,81 | 6,92 | 6,80 | 6,84 | 2,40% | 5.948.913,00 |
| 14.08.2024 | 6,94 | 6,95 | 6,67 | 6,68 | -4,16% | 9.694.908,00 |
| 13.08.2024 | 6,67 | 6,99 | 6,67 | 6,97 | 5,13% | 8.507.434,00 |
| 12.08.2024 | 6,83 | 6,83 | 6,60 | 6,63 | -3,35% | 9.237.373,00 |
| 09.08.2024 | 7,03 | 7,06 | 6,81 | 6,86 | -2,97% | 6.349.676,00 |
| 08.08.2024 | 6,83 | 7,18 | 6,81 | 7,07 | 3,51% | 6.391.238,00 |
| 07.08.2024 | 7,14 | 7,29 | 6,83 | 6,83 | -5,40% | 9.683.062,00 |
| 06.08.2024 | 7,35 | 7,43 | 7,15 | 7,22 | -1,37% | 9.151.851,00 |
| 05.08.2024 | 7,02 | 7,47 | 7,01 | 7,32 | -3,17% | 8.913.122,00 |
| 02.08.2024 | 7,41 | 7,61 | 7,37 | 7,56 | -0,92% | 7.987.736,00 |
| 01.08.2024 | 8,05 | 8,06 | 7,57 | 7,63 | -5,33% | 9.303.013,00 |
| 31.07.2024 | 8,23 | 8,35 | 8,04 | 8,06 | 1,51% | 7.872.233,00 |
| 30.07.2024 | 8,10 | 8,12 | 7,90 | 7,94 | -3,64% | 6.032.536,00 |