14,950€
-0,66%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 14,98 | 14,98 | 14,68 | 14,93 | -1,00% | 18.268,00 |
| 19.02.2026 | 15,10 | 15,15 | 14,95 | 15,08 | -0,33% | 80.651,00 |
| 18.02.2026 | 15,08 | 15,20 | 15,03 | 15,13 | 0,50% | 23.990,00 |
| 17.02.2026 | 14,93 | 15,35 | 14,93 | 15,05 | 0,67% | 5.462,00 |
| 16.02.2026 | 15,20 | 15,25 | 14,90 | 14,95 | -0,83% | 31.769,00 |
| 13.02.2026 | 14,85 | 15,25 | 14,68 | 15,08 | 1,17% | 12.950,00 |
| 12.02.2026 | 15,18 | 15,28 | 14,63 | 14,90 | -2,45% | 18.250,00 |
| 11.02.2026 | 15,13 | 15,33 | 15,03 | 15,28 | 0,66% | 10.585,00 |
| 10.02.2026 | 14,93 | 15,25 | 14,68 | 15,18 | 3,06% | 15.272,00 |
| 09.02.2026 | 15,00 | 15,05 | 14,63 | 14,73 | -1,67% | 41.816,00 |
| 06.02.2026 | 14,55 | 15,05 | 14,50 | 14,98 | 4,54% | 20.089,00 |
| 05.02.2026 | 14,38 | 14,78 | 14,18 | 14,33 | 0,70% | 5.563,00 |
| 04.02.2026 | 14,48 | 14,55 | 13,93 | 14,23 | -2,23% | 14.084,00 |
| 03.02.2026 | 14,35 | 14,58 | 14,00 | 14,55 | 3,93% | 48.287,00 |
| 02.02.2026 | 14,38 | 14,63 | 13,68 | 14,00 | -7,89% | 72.814,00 |
| 30.01.2026 | 15,43 | 15,50 | 15,05 | 15,20 | -2,09% | 16.123,00 |
| 29.01.2026 | 15,58 | 16,00 | 15,38 | 15,53 | -1,27% | 16.059,00 |
| 28.01.2026 | 16,05 | 16,13 | 15,63 | 15,73 | 1,78% | 34.029,00 |
| 27.01.2026 | 15,80 | 15,98 | 15,40 | 15,45 | -2,37% | 32.410,00 |
| 26.01.2026 | 15,83 | 16,08 | 15,73 | 15,83 | -2,91% | 77.298,00 |
| 23.01.2026 | 16,68 | 16,93 | 16,18 | 16,30 | -3,83% | 46.965,00 |
| 22.01.2026 | 16,98 | 17,18 | 16,50 | 16,95 | -2,87% | 17.484,00 |
| 21.01.2026 | 17,05 | 17,48 | 17,05 | 17,45 | 2,20% | 58.155,00 |
| 20.01.2026 | 17,50 | 17,55 | 16,95 | 17,08 | -2,98% | 35.670,00 |
| 19.01.2026 | 17,63 | 17,78 | 17,55 | 17,60 | -1,40% | 17.815,00 |
| 16.01.2026 | 17,80 | 18,05 | 17,45 | 17,85 | -0,97% | 17.101,00 |
| 15.01.2026 | 17,80 | 18,20 | 17,63 | 18,03 | 1,84% | 22.176,00 |
| 14.01.2026 | 18,13 | 18,20 | 17,58 | 17,70 | -2,48% | 19.985,00 |
| 13.01.2026 | 18,10 | 18,48 | 17,98 | 18,15 | -2,68% | 30.040,00 |
| 12.01.2026 | 17,58 | 18,85 | 17,53 | 18,65 | 8,59% | 122.434,00 |
| 09.01.2026 | 17,40 | 17,70 | 17,03 | 17,18 | -2,41% | 34.050,00 |
| 08.01.2026 | 17,10 | 17,75 | 17,08 | 17,60 | 3,23% | 39.092,00 |
| 07.01.2026 | 17,13 | 17,38 | 17,03 | 17,05 | -0,87% | 13.352,00 |
| 06.01.2026 | 17,50 | 17,68 | 17,15 | 17,20 | 0,15% | 29.113,00 |
| 05.01.2026 | 16,83 | 17,25 | 16,68 | 17,18 | -1,01% | 22.234,00 |
| 02.01.2026 | 17,60 | 17,75 | 16,85 | 17,35 | -3,48% | 39.494,00 |
| 30.12.2025 | 17,40 | 18,08 | 17,33 | 17,98 | 3,60% | 972,00 |
| 29.12.2025 | 17,35 | 17,55 | 17,00 | 17,35 | 4,05% | 28.705,00 |
| 23.12.2025 | 16,75 | 16,83 | 16,33 | 16,68 | -2,49% | 21.595,00 |
| 22.12.2025 | 16,83 | 17,13 | 16,80 | 17,10 | 0,29% | 36.352,00 |
| 19.12.2025 | 16,90 | 17,18 | 16,70 | 17,05 | 6,56% | 6.510,00 |
| 18.12.2025 | 15,50 | 16,05 | 15,40 | 16,00 | 3,73% | 1.318,00 |
| 17.12.2025 | 15,85 | 16,05 | 15,25 | 15,43 | -2,37% | 245,00 |
| 16.12.2025 | 15,85 | 16,00 | 15,58 | 15,80 | 0,96% | 650,00 |
| 15.12.2025 | 16,18 | 16,35 | 15,53 | 15,65 | -5,44% | 678,00 |
| 12.12.2025 | 16,48 | 16,65 | 16,15 | 16,55 | 1,22% | 360,00 |
| 11.12.2025 | 16,38 | 16,60 | 16,18 | 16,35 | -2,97% | - |
| 10.12.2025 | 16,68 | 17,10 | 16,65 | 16,85 | -0,30% | 603,00 |
| 09.12.2025 | 17,03 | 17,25 | 16,80 | 16,90 | -3,70% | 800,00 |
| 08.12.2025 | 17,13 | 17,68 | 17,03 | 17,55 | 2,33% | 1.536,00 |
| 05.12.2025 | 17,23 | 17,33 | 16,78 | 17,15 | 2,69% | 650,00 |
| 04.12.2025 | 16,70 | 16,95 | 16,55 | 16,70 | 3,73% | 20.579,00 |
| 03.12.2025 | 16,65 | 16,93 | 15,88 | 16,10 | -4,73% | 2.287,00 |
| 02.12.2025 | 17,25 | 17,60 | 16,90 | 16,90 | -7,65% | 1.898,00 |
| 01.12.2025 | 18,55 | 18,55 | 18,10 | 18,30 | -3,17% | 5.350,00 |
| 28.11.2025 | 18,45 | 19,00 | 18,45 | 18,90 | 3,00% | 13.759,00 |
| 27.11.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -0,27% | - |
| 26.11.2025 | 18,20 | 18,50 | 18,20 | 18,40 | 3,37% | 462,00 |
| 25.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 24.11.2025 | 18,05 | 18,25 | 18,00 | 18,10 | 4,62% | 490,00 |
| 21.11.2025 | 17,45 | 17,60 | 16,75 | 17,30 | -1,98% | 4.863,00 |
| 20.11.2025 | 17,65 | 18,55 | 17,45 | 17,65 | -4,34% | 3.194,00 |
| 19.11.2025 | 18,90 | 19,35 | 18,35 | 18,45 | -3,15% | 3.107,00 |
| 18.11.2025 | 19,00 | 19,20 | 18,90 | 19,05 | -1,80% | 3.397,00 |
| 17.11.2025 | 21,40 | 21,70 | 19,40 | 19,40 | -9,77% | 4.394,00 |
| 14.11.2025 | 21,90 | 21,90 | 21,20 | 21,50 | -4,44% | 4.040,00 |
| 13.11.2025 | 23,60 | 23,80 | 22,50 | 22,50 | -3,85% | 2.783,00 |
| 12.11.2025 | 23,50 | 24,00 | 23,20 | 23,40 | -2,50% | 4.363,00 |
| 11.11.2025 | 23,80 | 24,40 | 23,00 | 24,00 | 8,60% | 1.599,00 |
| 10.11.2025 | 20,60 | 22,10 | 20,30 | 22,10 | 14,21% | 4.716,00 |
| 08.11.2025 | 20,50 | 20,60 | 18,80 | 19,35 | -9,15% | 3.770,00 |
| 06.11.2025 | 19,90 | 21,50 | 19,90 | 21,30 | 11,52% | 3.703,00 |
| 05.11.2025 | 19,35 | 20,10 | 18,70 | 19,10 | -4,26% | 2.295,00 |
| 04.11.2025 | 20,00 | 20,10 | 19,45 | 19,95 | -3,16% | 1.437,00 |
| 03.11.2025 | 19,95 | 20,70 | 19,95 | 20,60 | 1,98% | 768,00 |
| 31.10.2025 | 19,05 | 20,40 | 19,05 | 20,20 | 0,00% | 650,00 |
| 30.10.2025 | 19,50 | 20,20 | 19,40 | 20,20 | 1,00% | 1.780,00 |
| 29.10.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 1,27% | - |
| 28.10.2025 | 19,15 | 19,75 | 19,15 | 19,75 | -1,25% | 260,00 |
| 27.10.2025 | 18,45 | 20,00 | 18,45 | 20,00 | 7,82% | 2.431,00 |
| 24.10.2025 | 17,85 | 18,90 | 17,85 | 18,55 | 4,80% | 1.800,00 |
| 23.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | - |
| 22.10.2025 | 18,35 | 18,40 | 18,25 | 18,30 | -1,08% | 1.990,00 |
| 21.10.2025 | 18,75 | 18,75 | 18,50 | 18,50 | 2,49% | 188,00 |
| 20.10.2025 | 17,65 | 18,05 | 17,65 | 18,05 | 0,00% | 150,00 |
| 17.10.2025 | 17,70 | 18,05 | 17,05 | 18,05 | -1,10% | 3.218,00 |
| 16.10.2025 | 18,00 | 18,40 | 18,00 | 18,25 | -3,95% | 672,00 |
| 15.10.2025 | 18,65 | 19,00 | 18,65 | 19,00 | 2,98% | 185,00 |
| 14.10.2025 | 18,20 | 18,45 | 18,10 | 18,45 | -1,07% | 1.843,00 |
| 13.10.2025 | 18,20 | 18,85 | 18,10 | 18,65 | 3,04% | 1.056,00 |
| 10.10.2025 | 19,55 | 19,55 | 17,95 | 18,10 | -11,27% | 2.145,00 |
| 07.10.2025 | 19,60 | 20,40 | 19,60 | 20,40 | 2,00% | 200,00 |
| 06.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,83% | 50,00 |
| 03.10.2025 | 19,85 | 19,85 | 19,15 | 19,45 | -4,19% | 1.231,00 |
| 02.10.2025 | 20,60 | 20,90 | 20,30 | 20,30 | 1,00% | 2.468,00 |
| 01.10.2025 | 20,00 | 20,40 | 19,55 | 20,10 | 0,75% | 795,00 |
| 30.09.2025 | 19,65 | 20,60 | 19,65 | 19,95 | 2,05% | 400,00 |
| 29.09.2025 | 19,90 | 19,90 | 19,55 | 19,55 | -0,26% | 161,00 |
| 26.09.2025 | 20,20 | 20,30 | 19,50 | 19,60 | 2,08% | 2.292,00 |
| 25.09.2025 | 18,80 | 19,70 | 18,60 | 19,20 | 4,63% | 3.143,00 |