12,240$
2,00%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 12,29 | 12,33 | 12,03 | 12,19 | 1,58% | 9.459.653,00 |
| 20.08.2026 | 12,15 | 12,20 | 11,82 | 12,00 | 0,08% | 5.978.991,00 |
| 19.08.2026 | 11,87 | 12,06 | 11,79 | 11,99 | 2,13% | 4.767.354,00 |
| 18.08.2026 | 11,95 | 12,05 | 11,71 | 11,74 | -3,77% | 7.191.000,00 |
| 17.08.2026 | 11,88 | 12,30 | 11,80 | 12,20 | 4,27% | 8.900.306,00 |
| 14.08.2026 | 11,80 | 11,82 | 11,65 | 11,70 | -0,68% | 4.876.174,00 |
| 13.08.2026 | 11,64 | 11,80 | 11,49 | 11,78 | 0,26% | 6.715.360,00 |
| 12.08.2026 | 11,72 | 11,91 | 11,63 | 11,75 | -1,09% | 5.166.139,00 |
| 11.08.2026 | 11,72 | 11,88 | 11,64 | 11,88 | -1,00% | 5.049.251,00 |
| 10.08.2026 | 12,02 | 12,08 | 11,83 | 12,00 | -1,07% | 4.473.117,00 |
| 07.08.2026 | 12,00 | 12,18 | 11,88 | 12,13 | 3,85% | 6.305.334,00 |
| 06.08.2026 | 11,71 | 11,76 | 11,54 | 11,68 | -0,60% | 5.997.290,00 |
| 05.08.2026 | 12,04 | 12,05 | 11,73 | 11,75 | -2,49% | 8.113.611,00 |
| 04.08.2026 | 12,00 | 12,12 | 11,92 | 12,05 | -2,59% | 9.451.886,00 |
| 03.08.2026 | 12,54 | 12,60 | 12,28 | 12,37 | -4,85% | 9.861.750,00 |
| 31.07.2026 | 12,99 | 13,05 | 12,75 | 13,00 | 0,15% | 5.589.561,00 |
| 30.07.2026 | 12,78 | 13,00 | 12,69 | 12,98 | -0,61% | 4.777.038,00 |
| 29.07.2026 | 13,01 | 13,34 | 13,00 | 13,06 | 2,75% | 6.848.255,00 |
| 28.07.2026 | 12,64 | 12,93 | 12,64 | 12,71 | -0,55% | 4.288.257,00 |
| 27.07.2026 | 12,67 | 12,88 | 12,52 | 12,78 | 3,65% | 4.836.852,00 |
| 24.07.2026 | 12,68 | 12,69 | 12,32 | 12,33 | -3,37% | 4.043.144,00 |
| 23.07.2026 | 12,89 | 12,99 | 12,43 | 12,76 | -0,70% | 8.259.153,00 |
| 22.07.2026 | 13,12 | 13,21 | 12,81 | 12,85 | -3,60% | 6.890.502,00 |
| 21.07.2026 | 13,24 | 13,33 | 13,04 | 13,33 | 1,06% | 6.283.824,00 |
| 20.07.2026 | 13,48 | 13,62 | 13,14 | 13,19 | -2,51% | 6.484.133,00 |
| 17.07.2026 | 13,28 | 13,57 | 13,15 | 13,53 | -3,63% | 7.371.439,00 |
| 16.07.2026 | 14,32 | 14,46 | 14,03 | 14,04 | 1,89% | 8.325.627,00 |
| 15.07.2026 | 13,76 | 14,26 | 13,73 | 13,78 | 3,14% | 10.220.658,00 |
| 14.07.2026 | 13,52 | 13,58 | 13,23 | 13,36 | 3,17% | 4.178.046,00 |
| 13.07.2026 | 13,00 | 13,14 | 12,78 | 12,95 | -0,61% | 4.385.462,00 |
| 10.07.2026 | 13,28 | 13,31 | 13,01 | 13,03 | 0,39% | 3.311.864,00 |
| 09.07.2026 | 13,01 | 13,11 | 12,86 | 12,98 | -2,19% | 7.688.733,00 |
| 08.07.2026 | 13,11 | 13,31 | 13,03 | 13,27 | 0,76% | 6.063.845,00 |
| 07.07.2026 | 13,43 | 13,71 | 13,11 | 13,17 | -2,88% | 4.842.311,00 |
| 06.07.2026 | 13,41 | 13,70 | 13,31 | 13,56 | 3,67% | 7.154.751,00 |
| 02.07.2026 | 13,34 | 13,40 | 12,76 | 13,08 | -3,82% | 11.666.579,00 |
| 01.07.2026 | 13,50 | 13,98 | 13,40 | 13,60 | 2,72% | 7.648.675,00 |
| 30.06.2026 | 12,91 | 13,38 | 12,77 | 13,24 | 3,44% | 9.228.176,00 |
| 29.06.2026 | 12,22 | 12,82 | 12,18 | 12,80 | 5,87% | 9.737.161,00 |
| 26.06.2026 | 11,80 | 12,24 | 11,77 | 12,09 | -0,82% | 8.676.949,00 |
| 25.06.2026 | 12,28 | 12,31 | 12,07 | 12,19 | -2,32% | 5.223.063,00 |
| 24.06.2026 | 12,59 | 12,73 | 12,44 | 12,48 | -2,19% | 5.070.138,00 |
| 23.06.2026 | 12,71 | 13,05 | 12,65 | 12,76 | -4,42% | 9.629.759,00 |
| 22.06.2026 | 13,17 | 13,58 | 13,09 | 13,35 | 1,06% | 7.644.403,00 |
| 18.06.2026 | 13,18 | 13,23 | 12,97 | 13,21 | -1,71% | 10.074.328,00 |
| 17.06.2026 | 13,53 | 13,78 | 13,38 | 13,44 | -2,89% | 6.528.190,00 |
| 16.06.2026 | 14,06 | 14,06 | 13,75 | 13,84 | -4,49% | 8.697.057,00 |
| 15.06.2026 | 14,38 | 14,72 | 14,30 | 14,49 | 0,00% | 6.912.005,00 |
| 12.06.2026 | 14,71 | 14,85 | 14,36 | 14,49 | 0,21% | 5.872.593,00 |
| 11.06.2026 | 14,46 | 14,56 | 13,98 | 14,46 | -2,69% | 11.505.810,00 |
| 10.06.2026 | 15,22 | 15,37 | 14,84 | 14,86 | -4,01% | 5.779.825,00 |
| 09.06.2026 | 15,75 | 15,77 | 15,07 | 15,48 | -2,21% | 6.767.400,00 |
| 08.06.2026 | 15,96 | 16,31 | 15,82 | 15,83 | -0,75% | 4.863.511,00 |
| 05.06.2026 | 16,55 | 16,60 | 15,87 | 15,95 | -5,12% | 5.823.495,00 |
| 04.06.2026 | 17,00 | 17,17 | 16,81 | 16,81 | -3,72% | 4.784.596,00 |
| 03.06.2026 | 17,18 | 17,64 | 17,18 | 17,46 | -2,40% | 5.206.424,00 |
| 02.06.2026 | 18,07 | 18,19 | 17,86 | 17,89 | 4,01% | 10.142.548,00 |
| 01.06.2026 | 17,13 | 17,63 | 17,06 | 17,20 | 4,56% | 9.407.132,00 |
| 29.05.2026 | 16,40 | 16,75 | 16,02 | 16,45 | 0,06% | 7.287.571,00 |
| 28.05.2026 | 16,70 | 17,13 | 16,33 | 16,44 | -0,06% | 10.521.790,00 |
| 27.05.2026 | 16,07 | 16,55 | 16,04 | 16,45 | -0,60% | 8.497.308,00 |
| 26.05.2026 | 16,51 | 16,86 | 16,41 | 16,55 | 6,16% | 11.561.505,00 |
| 22.05.2026 | 15,28 | 15,62 | 15,06 | 15,59 | -0,26% | 8.785.653,00 |
| 21.05.2026 | 15,50 | 15,71 | 15,23 | 15,63 | 3,24% | 5.428.617,00 |
| 20.05.2026 | 15,08 | 15,17 | 14,72 | 15,14 | 1,34% | 4.779.956,00 |
| 19.05.2026 | 14,94 | 14,99 | 14,75 | 14,94 | -0,80% | 4.550.728,00 |
| 18.05.2026 | 15,60 | 15,60 | 14,91 | 15,06 | -3,59% | 8.131.829,00 |
| 15.05.2026 | 15,61 | 15,73 | 15,46 | 15,62 | -3,10% | 6.580.110,00 |
| 14.05.2026 | 15,92 | 16,33 | 15,66 | 16,12 | -3,36% | 10.503.756,00 |
| 13.05.2026 | 15,95 | 16,88 | 15,85 | 16,68 | 3,22% | 9.362.437,00 |
| 12.05.2026 | 16,02 | 16,20 | 15,79 | 16,16 | 0,06% | 6.086.105,00 |
| 11.05.2026 | 15,94 | 16,40 | 15,92 | 16,15 | 3,39% | 7.270.891,00 |
| 08.05.2026 | 15,64 | 15,80 | 15,58 | 15,62 | 0,45% | 4.292.403,00 |
| 07.05.2026 | 15,87 | 15,95 | 15,50 | 15,55 | -2,39% | 5.461.579,00 |
| 06.05.2026 | 15,60 | 15,99 | 15,44 | 15,93 | 0,70% | 6.215.868,00 |
| 05.05.2026 | 16,07 | 16,15 | 15,82 | 15,82 | -1,00% | 2.830.694,00 |
| 04.05.2026 | 15,93 | 16,18 | 15,90 | 15,98 | 0,95% | 3.389.369,00 |
| 01.05.2026 | 16,21 | 16,51 | 15,83 | 15,83 | -2,88% | 7.634.024,00 |
| 30.04.2026 | 15,76 | 16,38 | 15,60 | 16,30 | 2,77% | 6.254.435,00 |
| 29.04.2026 | 15,93 | 16,04 | 15,82 | 15,86 | -1,80% | 5.229.366,00 |
| 28.04.2026 | 15,96 | 16,21 | 15,71 | 16,15 | -2,48% | 8.305.768,00 |
| 27.04.2026 | 16,50 | 17,00 | 16,41 | 16,56 | -0,60% | 4.991.272,00 |
| 24.04.2026 | 16,30 | 16,67 | 16,18 | 16,66 | 4,78% | 7.623.744,00 |
| 23.04.2026 | 16,26 | 16,31 | 15,70 | 15,90 | -6,31% | 16.819.833,00 |
| 22.04.2026 | 17,07 | 17,11 | 16,93 | 16,97 | -1,39% | 5.059.868,00 |
| 21.04.2026 | 17,45 | 17,51 | 17,09 | 17,21 | -3,31% | 6.830.852,00 |
| 20.04.2026 | 17,80 | 17,81 | 17,50 | 17,80 | -1,66% | 5.511.822,00 |
| 17.04.2026 | 18,19 | 18,36 | 17,97 | 18,10 | -0,82% | 5.609.680,00 |
| 16.04.2026 | 17,92 | 18,49 | 17,61 | 18,25 | 3,34% | 6.820.605,00 |
| 15.04.2026 | 17,31 | 17,76 | 17,22 | 17,66 | -1,18% | 6.657.565,00 |
| 14.04.2026 | 17,25 | 17,90 | 17,24 | 17,87 | 2,29% | 5.737.747,00 |
| 13.04.2026 | 17,28 | 17,49 | 17,20 | 17,47 | 0,29% | 2.282.794,00 |
| 10.04.2026 | 17,23 | 17,75 | 17,20 | 17,42 | 0,75% | 5.511.519,00 |
| 09.04.2026 | 17,20 | 17,35 | 16,87 | 17,29 | -2,87% | 5.149.782,00 |
| 08.04.2026 | 18,01 | 18,08 | 17,74 | 17,80 | 3,37% | 4.270.516,00 |
| 07.04.2026 | 17,26 | 17,34 | 16,88 | 17,22 | -1,03% | 2.525.406,00 |
| 06.04.2026 | 17,71 | 17,77 | 17,30 | 17,40 | -1,69% | 2.211.110,00 |
| 02.04.2026 | 17,02 | 17,73 | 17,02 | 17,70 | 1,09% | 3.412.044,00 |
| 01.04.2026 | 17,47 | 17,73 | 17,39 | 17,51 | 2,34% | 5.653.242,00 |
| 31.03.2026 | 16,60 | 17,20 | 16,25 | 17,11 | 2,33% | 5.638.164,00 |