17,700€
0,85%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 17,65 | 17,83 | 17,43 | 17,75 | 1,00% | 250,00 |
| 08.09.2025 | 17,23 | 17,78 | 17,15 | 17,58 | 3,84% | 260,00 |
| 05.09.2025 | 17,13 | 17,28 | 16,85 | 16,93 | -0,59% | 727,00 |
| 04.09.2025 | 17,05 | 17,20 | 16,85 | 17,03 | -1,87% | 480,00 |
| 03.09.2025 | 17,33 | 17,58 | 17,15 | 17,35 | -2,80% | 200,00 |
| 02.09.2025 | 17,80 | 18,20 | 17,63 | 17,85 | -3,38% | 136,00 |
| 01.09.2025 | 18,13 | 18,48 | 18,05 | 18,48 | 2,64% | 4.804,00 |
| 29.08.2025 | 18,60 | 18,63 | 17,85 | 18,00 | -4,00% | 500,00 |
| 28.08.2025 | 18,63 | 19,28 | 18,50 | 18,75 | -3,85% | 805,00 |
| 27.08.2025 | 20,55 | 20,70 | 19,28 | 19,50 | -6,70% | 500,00 |
| 26.08.2025 | 20,70 | 21,45 | 20,50 | 20,90 | 2,96% | 600,00 |
| 25.08.2025 | 19,70 | 20,30 | 19,70 | 20,30 | 0,50% | 300,00 |
| 22.08.2025 | 19,70 | 20,50 | 19,70 | 20,20 | 0,50% | 13.130,00 |
| 21.08.2025 | 17,65 | 20,10 | 17,60 | 20,10 | 15,52% | 580,00 |
| 20.08.2025 | 17,50 | 17,80 | 17,40 | 17,40 | -2,25% | 462,00 |
| 19.08.2025 | 16,70 | 17,80 | 16,70 | 17,80 | 5,33% | 955,00 |
| 18.08.2025 | 17,25 | 17,40 | 16,90 | 16,90 | 0,30% | 190,00 |
| 16.08.2025 | 16,65 | 16,85 | 16,65 | 16,85 | 0,90% | 100,00 |
| 14.08.2025 | 16,65 | 16,70 | 16,65 | 16,70 | -2,91% | 33,00 |
| 13.08.2025 | 17,25 | 17,45 | 17,20 | 17,20 | -4,18% | 1.230,00 |
| 12.08.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 3,76% | 45,00 |
| 08.08.2025 | 17,15 | 17,30 | 17,15 | 17,30 | 3,59% | 200,00 |
| 07.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,52% | - |
| 06.08.2025 | 16,40 | 16,55 | 16,40 | 16,45 | -0,90% | 75,00 |
| 05.08.2025 | 16,45 | 16,60 | 16,45 | 16,60 | 2,79% | - |
| 04.08.2025 | 15,80 | 16,15 | 15,80 | 16,15 | 4,19% | 598,00 |
| 01.08.2025 | 15,70 | 15,85 | 15,50 | 15,50 | -2,52% | 449,00 |
| 31.07.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 1,27% | 25,00 |
| 30.07.2025 | 15,50 | 15,70 | 15,50 | 15,70 | -1,57% | 513,00 |
| 29.07.2025 | 16,15 | 16,50 | 15,95 | 15,95 | -1,24% | 30,00 |
| 28.07.2025 | 16,25 | 16,45 | 16,15 | 16,15 | 0,94% | 530,00 |
| 25.07.2025 | 16,25 | 16,40 | 16,00 | 16,00 | -2,74% | 635,00 |
| 24.07.2025 | 16,30 | 16,45 | 16,30 | 16,45 | 3,13% | 120,00 |
| 23.07.2025 | 16,05 | 16,35 | 15,95 | 15,95 | -0,31% | 908,00 |
| 22.07.2025 | 15,55 | 16,15 | 15,55 | 16,00 | 2,89% | 149,00 |
| 21.07.2025 | 15,65 | 15,65 | 15,55 | 15,55 | -1,58% | - |
| 18.07.2025 | 15,65 | 15,80 | 15,65 | 15,80 | 1,28% | 130,00 |
| 17.07.2025 | 15,40 | 15,60 | 15,40 | 15,60 | 0,65% | 200,00 |
| 16.07.2025 | 15,45 | 15,50 | 15,45 | 15,50 | -0,64% | 100,00 |
| 15.07.2025 | 15,05 | 15,60 | 15,05 | 15,60 | 4,35% | 875,00 |
| 14.07.2025 | 14,90 | 14,95 | 14,90 | 14,95 | -0,33% | 350,00 |
| 11.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 10.07.2025 | 14,70 | 14,80 | 14,50 | 14,70 | -2,00% | 930,00 |
| 09.07.2025 | 15,10 | 15,25 | 14,95 | 15,00 | -1,96% | 867,00 |
| 08.07.2025 | 15,30 | 15,45 | 15,30 | 15,30 | 2,00% | 1.289,00 |
| 04.07.2025 | 15,15 | 15,15 | 14,70 | 15,00 | -6,54% | 1.804,00 |
| 03.07.2025 | 15,75 | 16,05 | 15,75 | 16,05 | 2,56% | 150,00 |
| 02.07.2025 | 15,35 | 15,65 | 15,35 | 15,65 | 1,95% | 1.535,00 |
| 01.07.2025 | 15,25 | 15,40 | 15,15 | 15,35 | 1,66% | 1.021,00 |
| 30.06.2025 | 15,05 | 15,35 | 15,05 | 15,10 | -2,58% | 1.378,00 |
| 27.06.2025 | 15,45 | 15,65 | 15,35 | 15,50 | 0,65% | 1.171,00 |
| 26.06.2025 | 15,90 | 16,30 | 15,40 | 15,40 | -7,51% | 766,00 |
| 25.06.2025 | 16,50 | 16,90 | 16,50 | 16,65 | -3,20% | 157,00 |
| 24.06.2025 | 16,80 | 17,20 | 16,80 | 17,20 | 3,61% | 445,00 |
| 23.06.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 5,40% | 303,00 |
| 20.06.2025 | 15,45 | 15,75 | 15,45 | 15,75 | 0,32% | - |
| 19.06.2025 | 15,70 | 15,95 | 15,70 | 15,70 | -2,79% | 262,00 |
| 18.06.2025 | 16,20 | 16,40 | 16,15 | 16,15 | 0,00% | 771,00 |
| 17.06.2025 | 15,80 | 16,45 | 15,80 | 16,15 | 0,31% | 870,00 |
| 16.06.2025 | 16,25 | 16,45 | 16,10 | 16,10 | 2,55% | 1.455,00 |
| 13.06.2025 | 15,70 | 16,15 | 15,65 | 15,70 | -5,42% | 2.074,00 |
| 12.06.2025 | 17,00 | 17,25 | 16,60 | 16,60 | -6,21% | 447,00 |
| 11.06.2025 | 18,30 | 18,30 | 17,70 | 17,70 | -0,28% | 408,00 |
| 10.06.2025 | 17,25 | 17,80 | 17,25 | 17,75 | 2,31% | 1.337,00 |
| 09.06.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 2,06% | - |
| 06.06.2025 | 17,00 | 17,30 | 17,00 | 17,00 | -2,02% | 646,00 |
| 05.06.2025 | 17,45 | 17,85 | 17,35 | 17,35 | -1,70% | 788,00 |
| 04.06.2025 | 17,60 | 17,65 | 17,60 | 17,65 | 3,22% | 80,00 |
| 03.06.2025 | 17,15 | 17,15 | 17,10 | 17,10 | 2,09% | 880,00 |
| 02.06.2025 | 16,60 | 16,85 | 16,60 | 16,75 | -1,47% | 182,00 |
| 30.05.2025 | 17,10 | 17,15 | 17,00 | 17,00 | -4,23% | 1.404,00 |
| 29.05.2025 | 18,20 | 18,20 | 17,65 | 17,75 | 3,80% | 787,00 |
| 28.05.2025 | 17,00 | 17,30 | 17,00 | 17,10 | -0,87% | 330,00 |
| 27.05.2025 | 16,75 | 17,25 | 16,75 | 17,25 | -1,99% | 2.254,00 |
| 26.05.2025 | 16,90 | 17,70 | 16,90 | 17,60 | 0,57% | 6.849,00 |
| 23.05.2025 | 18,15 | 18,15 | 17,45 | 17,50 | -5,15% | 4.789,00 |
| 22.05.2025 | 18,25 | 18,85 | 18,20 | 18,45 | -4,40% | 2.365,00 |
| 21.05.2025 | 17,15 | 20,00 | 17,15 | 19,30 | 9,04% | 2.894,00 |
| 20.05.2025 | 17,45 | 17,85 | 17,45 | 17,70 | 0,00% | 1.279,00 |
| 19.05.2025 | 17,80 | 18,00 | 17,70 | 17,70 | -3,80% | 725,00 |
| 16.05.2025 | 17,65 | 18,40 | 17,65 | 18,40 | 0,82% | 219,00 |
| 15.05.2025 | 18,55 | 18,55 | 18,25 | 18,25 | -2,41% | 239,00 |
| 14.05.2025 | 18,50 | 18,75 | 18,50 | 18,70 | 0,54% | 505,00 |
| 13.05.2025 | 18,30 | 18,60 | 18,30 | 18,60 | -2,87% | 100,00 |
| 12.05.2025 | 18,10 | 19,40 | 18,10 | 19,15 | 11,01% | 2.320,00 |
| 09.05.2025 | 17,00 | 17,25 | 17,00 | 17,25 | -1,15% | 100,00 |
| 08.05.2025 | 17,10 | 17,45 | 17,10 | 17,45 | 3,25% | 68,00 |
| 07.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,88% | - |
| 06.05.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -3,40% | 420,00 |
| 05.05.2025 | 17,45 | 17,65 | 17,25 | 17,65 | 1,15% | 346,00 |
| 02.05.2025 | 17,60 | 17,75 | 17,25 | 17,45 | 6,73% | 28,00 |
| 30.04.2025 | 16,10 | 16,60 | 16,10 | 16,35 | -0,30% | 500,00 |
| 29.04.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -6,02% | 519,00 |
| 28.04.2025 | 17,20 | 17,45 | 17,20 | 17,45 | -0,85% | 1.080,00 |
| 25.04.2025 | 17,90 | 17,90 | 17,45 | 17,60 | -4,35% | 3.849,00 |
| 24.04.2025 | 17,65 | 18,40 | 17,65 | 18,40 | 0,00% | 722,00 |
| 23.04.2025 | 18,00 | 18,50 | 18,00 | 18,40 | 11,85% | 920,00 |
| 22.04.2025 | 16,40 | 16,45 | 16,40 | 16,45 | 0,00% | 6,00 |
| 17.04.2025 | 16,50 | 16,85 | 16,35 | 16,45 | 1,54% | 55,00 |
| 16.04.2025 | 16,50 | 16,95 | 16,20 | 16,20 | -8,22% | 2.739,00 |