18,150€
5,52%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,48 | 18,48 | 17,48 | 17,60 | 4,45% | 1.120,00 |
| 20.02.2025 | 16,88 | 17,63 | 16,65 | 16,85 | -2,32% | 2.042,00 |
| 19.02.2025 | 17,53 | 17,65 | 17,18 | 17,25 | 2,99% | 236,00 |
| 18.02.2025 | 16,70 | 16,95 | 16,43 | 16,75 | 2,60% | 3.579,00 |
| 17.02.2025 | 16,38 | 16,45 | 16,23 | 16,33 | 2,83% | 80,00 |
| 14.02.2025 | 15,68 | 15,98 | 15,55 | 15,88 | 4,10% | 3.700,00 |
| 13.02.2025 | 15,08 | 15,35 | 14,75 | 15,25 | -1,13% | 2.149,00 |
| 12.02.2025 | 15,48 | 15,58 | 15,30 | 15,43 | 3,18% | 1.794,00 |
| 11.02.2025 | 15,45 | 15,53 | 14,88 | 14,95 | -7,57% | 1.931,00 |
| 10.02.2025 | 16,78 | 16,93 | 15,70 | 16,18 | -1,37% | 209,00 |
| 07.02.2025 | 17,00 | 17,13 | 15,85 | 16,40 | -0,30% | 988,00 |
| 06.02.2025 | 16,53 | 16,80 | 16,35 | 16,45 | 3,46% | 1.949,00 |
| 05.02.2025 | 15,95 | 16,10 | 15,68 | 15,90 | -2,75% | 100,00 |
| 04.02.2025 | 16,30 | 16,65 | 15,88 | 16,35 | 7,21% | 469,00 |
| 03.02.2025 | 14,68 | 15,75 | 14,40 | 15,25 | 3,92% | 7.103,00 |
| 31.01.2025 | 14,75 | 15,15 | 14,50 | 14,68 | -2,00% | 865,00 |
| 30.01.2025 | 14,20 | 15,23 | 14,20 | 14,98 | 5,27% | 1.225,00 |
| 29.01.2025 | 14,70 | 14,70 | 14,15 | 14,23 | -1,73% | 2.000,00 |
| 28.01.2025 | 14,45 | 14,58 | 14,18 | 14,48 | 0,70% | 200,00 |
| 27.01.2025 | 14,23 | 14,70 | 14,00 | 14,38 | 2,86% | 280,00 |
| 24.01.2025 | 14,00 | 14,18 | 13,73 | 13,98 | 2,19% | - |
| 23.01.2025 | 13,65 | 13,83 | 13,43 | 13,68 | -1,80% | 140,00 |
| 22.01.2025 | 14,18 | 14,40 | 13,75 | 13,93 | -3,13% | 2.029,00 |
| 21.01.2025 | 14,70 | 14,85 | 14,08 | 14,38 | 3,05% | 2.388,00 |
| 20.01.2025 | 14,00 | 14,13 | 13,68 | 13,95 | 1,64% | 4.590,00 |
| 17.01.2025 | 13,48 | 13,78 | 13,38 | 13,73 | 1,86% | 800,00 |
| 16.01.2025 | 13,28 | 13,70 | 12,73 | 13,48 | 6,31% | 2.257,00 |
| 15.01.2025 | 12,45 | 12,83 | 12,40 | 12,68 | 3,47% | 450,00 |
| 14.01.2025 | 12,50 | 12,70 | 12,13 | 12,25 | 5,83% | 810,00 |
| 13.01.2025 | 11,63 | 11,80 | 11,38 | 11,58 | -2,94% | 190,00 |
| 10.01.2025 | 11,55 | 12,00 | 11,53 | 11,93 | 2,36% | - |
| 09.01.2025 | 11,68 | 11,80 | 11,60 | 11,65 | -1,06% | - |
| 08.01.2025 | 12,00 | 12,33 | 11,70 | 11,78 | -2,69% | 1.641,00 |
| 07.01.2025 | 11,65 | 12,10 | 11,65 | 12,10 | 4,76% | 100,00 |
| 06.01.2025 | 11,60 | 11,80 | 11,55 | 11,55 | 2,21% | 834,00 |
| 03.01.2025 | 10,90 | 11,30 | 10,90 | 11,30 | 0,00% | - |
| 02.01.2025 | 11,10 | 11,35 | 11,05 | 11,30 | -2,59% | 332,00 |
| 30.12.2024 | 11,25 | 11,70 | 11,25 | 11,60 | -3,33% | 444,00 |
| 27.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 23.12.2024 | 12,05 | 12,10 | 12,05 | 12,10 | -0,82% | 441,00 |
| 21.12.2024 | 11,85 | 12,20 | 11,85 | 12,20 | 0,83% | 415,00 |
| 19.12.2024 | 11,90 | 12,10 | 11,90 | 12,10 | -2,02% | 60,00 |
| 18.12.2024 | 12,00 | 12,35 | 12,00 | 12,35 | 6,01% | 305,00 |
| 17.12.2024 | 11,75 | 11,80 | 11,65 | 11,65 | -1,69% | 1.127,00 |
| 13.12.2024 | 11,90 | 11,90 | 11,70 | 11,85 | -2,47% | 1.498,00 |
| 12.12.2024 | 12,30 | 12,30 | 11,95 | 12,15 | -2,41% | 2.687,00 |
| 11.12.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -1,19% | 220,00 |
| 10.12.2024 | 12,55 | 12,70 | 12,55 | 12,60 | -5,97% | 1.750,00 |
| 09.12.2024 | 11,75 | 13,40 | 11,75 | 13,40 | 14,04% | 2.353,00 |
| 06.12.2024 | 12,00 | 12,00 | 11,70 | 11,75 | -4,08% | 1.321,00 |
| 05.12.2024 | 12,05 | 12,50 | 12,05 | 12,25 | 2,51% | 1.000,00 |
| 04.12.2024 | 12,15 | 12,25 | 11,90 | 11,95 | -3,24% | 660,00 |
| 03.12.2024 | 11,65 | 12,40 | 11,65 | 12,35 | 2,07% | 679,00 |
| 02.12.2024 | 11,80 | 12,10 | 11,80 | 12,10 | 5,22% | 3.077,00 |
| 29.11.2024 | 11,05 | 11,50 | 11,05 | 11,50 | 2,22% | 700,00 |
| 28.11.2024 | 10,85 | 11,25 | 10,85 | 11,25 | -1,32% | 100,00 |
| 27.11.2024 | 11,05 | 11,50 | 11,05 | 11,40 | 4,11% | 2.250,00 |
| 26.11.2024 | 10,70 | 10,95 | 10,70 | 10,95 | -0,90% | 55,00 |
| 25.11.2024 | 11,15 | 11,25 | 10,95 | 11,05 | -2,21% | 335,00 |
| 22.11.2024 | 10,85 | 11,30 | 10,85 | 11,30 | -4,24% | 3.500,00 |
| 21.11.2024 | 11,35 | 11,85 | 11,35 | 11,80 | -1,26% | 1.531,00 |
| 20.11.2024 | 11,95 | 12,15 | 11,95 | 11,95 | -1,24% | 900,00 |
| 19.11.2024 | 12,55 | 13,30 | 12,10 | 12,10 | -2,42% | 3.055,00 |
| 18.11.2024 | 12,35 | 12,50 | 12,35 | 12,40 | 2,48% | 688,00 |
| 15.11.2024 | 11,85 | 12,15 | 11,85 | 12,10 | 1,26% | 287,00 |
| 14.11.2024 | 12,25 | 12,30 | 11,90 | 11,95 | -4,40% | 275,00 |
| 13.11.2024 | 13,00 | 13,00 | 12,45 | 12,50 | -1,57% | 764,00 |
| 12.11.2024 | 13,55 | 13,55 | 12,70 | 12,70 | -10,88% | 339,00 |
| 11.11.2024 | 14,05 | 14,35 | 14,05 | 14,25 | 5,95% | 2.185,00 |
| 08.11.2024 | 13,65 | 13,65 | 13,00 | 13,45 | -1,47% | 2.242,00 |
| 07.11.2024 | 11,85 | 13,65 | 11,85 | 13,65 | 21,33% | 7.201,00 |
| 06.11.2024 | 11,40 | 11,55 | 11,25 | 11,25 | -3,85% | 6.330,00 |
| 05.11.2024 | 11,55 | 11,75 | 11,55 | 11,70 | 4,93% | 1.400,00 |
| 04.11.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 5,69% | - |
| 01.11.2024 | 10,40 | 10,55 | 10,40 | 10,55 | 2,43% | 100,00 |
| 31.10.2024 | 10,55 | 10,55 | 10,30 | 10,30 | -1,44% | - |
| 30.10.2024 | 10,35 | 10,45 | 10,35 | 10,45 | -7,93% | - |
| 29.10.2024 | 10,80 | 11,35 | 10,80 | 11,35 | 1,79% | 85,00 |
| 28.10.2024 | 10,55 | 11,45 | 10,55 | 11,15 | 12,85% | 15,00 |
| 25.10.2024 | 9,88 | 9,88 | 9,88 | 9,88 | 0,41% | - |
| 24.10.2024 | 10,05 | 10,05 | 9,84 | 9,84 | -4,00% | 50,00 |
| 23.10.2024 | 10,35 | 10,70 | 10,25 | 10,25 | 0,00% | 316,00 |
| 22.10.2024 | 9,96 | 10,25 | 9,96 | 10,25 | 2,50% | 500,00 |
| 18.10.2024 | 10,10 | 10,15 | 10,00 | 10,00 | 7,07% | 7.115,00 |
| 17.10.2024 | 10,00 | 10,00 | 9,34 | 9,34 | -9,32% | 100,00 |
| 16.10.2024 | 10,00 | 10,30 | 9,96 | 10,30 | 0,00% | 305,00 |
| 15.10.2024 | 10,50 | 10,50 | 10,30 | 10,30 | -3,29% | 40,00 |
| 14.10.2024 | 11,10 | 11,20 | 10,65 | 10,65 | -6,99% | 47,00 |
| 11.10.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -2,14% | - |
| 10.10.2024 | 11,80 | 11,80 | 11,70 | 11,70 | 5,88% | 110,00 |
| 09.10.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 0,91% | - |
| 08.10.2024 | 11,00 | 11,25 | 10,70 | 10,95 | -8,37% | 822,00 |
| 07.10.2024 | 12,00 | 12,00 | 11,45 | 11,95 | 4,37% | 161,00 |
| 04.10.2024 | 11,45 | 11,80 | 11,45 | 11,45 | -0,87% | 460,00 |
| 03.10.2024 | 12,25 | 12,25 | 11,55 | 11,55 | -9,77% | 183,00 |
| 02.10.2024 | 12,50 | 12,80 | 12,35 | 12,80 | 10,82% | 930,00 |
| 01.10.2024 | 11,20 | 11,55 | 11,20 | 11,55 | 1,76% | 100,00 |
| 27.09.2024 | 10,60 | 11,35 | 10,60 | 11,35 | 9,66% | 438,00 |
| 26.09.2024 | 9,74 | 10,45 | 9,74 | 10,35 | 12,75% | 442,00 |
| 25.09.2024 | 8,92 | 9,18 | 8,92 | 9,18 | 9,29% | 644,00 |