17,600€
-4,35%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,03 | 18,03 | 17,30 | 17,68 | -3,28% | 3.849,00 |
| 24.04.2025 | 17,85 | 18,50 | 17,63 | 18,28 | 1,11% | 722,00 |
| 23.04.2025 | 18,13 | 18,53 | 17,88 | 18,08 | 8,23% | 920,00 |
| 22.04.2025 | 16,53 | 16,90 | 16,23 | 16,70 | 4,21% | 6,00 |
| 17.04.2025 | 16,63 | 16,80 | 16,00 | 16,03 | -1,69% | 55,00 |
| 16.04.2025 | 16,50 | 16,95 | 16,25 | 16,30 | -7,12% | 1.818,00 |
| 15.04.2025 | 17,58 | 18,10 | 17,35 | 17,55 | -5,65% | 1.480,00 |
| 14.04.2025 | 18,35 | 18,70 | 18,05 | 18,60 | 5,38% | 1.430,00 |
| 11.04.2025 | 17,75 | 17,83 | 16,65 | 17,65 | 10,31% | 1.916,00 |
| 10.04.2025 | 16,90 | 17,13 | 15,70 | 16,00 | 0,00% | 2.005,00 |
| 09.04.2025 | 15,45 | 16,23 | 14,83 | 16,00 | 6,67% | 1.820,00 |
| 08.04.2025 | 15,38 | 16,48 | 14,73 | 15,00 | -6,98% | 1.845,00 |
| 07.04.2025 | 15,38 | 17,18 | 14,93 | 16,13 | -9,15% | 6.064,00 |
| 04.04.2025 | 18,90 | 19,13 | 16,95 | 17,75 | -7,43% | 1.697,00 |
| 03.04.2025 | 18,90 | 19,23 | 18,43 | 19,18 | -1,54% | 730,00 |
| 02.04.2025 | 19,80 | 19,90 | 19,18 | 19,48 | 0,26% | - |
| 01.04.2025 | 20,03 | 20,25 | 19,20 | 19,43 | 1,30% | 4.436,00 |
| 31.03.2025 | 18,30 | 19,30 | 18,30 | 19,18 | 5,65% | 1.385,00 |
| 28.03.2025 | 18,33 | 18,55 | 17,98 | 18,15 | -3,33% | 1.875,00 |
| 27.03.2025 | 18,98 | 19,10 | 18,38 | 18,78 | -2,59% | 2.229,00 |
| 26.03.2025 | 19,35 | 19,50 | 18,93 | 19,28 | -0,77% | 502,00 |
| 25.03.2025 | 18,98 | 19,68 | 18,73 | 19,43 | -2,02% | 2.042,00 |
| 24.03.2025 | 20,00 | 20,60 | 19,60 | 19,83 | -2,10% | 1.140,00 |
| 21.03.2025 | 19,90 | 20,35 | 19,30 | 20,25 | -0,74% | 1.220,00 |
| 20.03.2025 | 20,80 | 21,25 | 20,20 | 20,40 | -6,42% | 470,00 |
| 19.03.2025 | 21,10 | 22,25 | 20,95 | 21,80 | 4,56% | 2.390,00 |
| 18.03.2025 | 22,25 | 22,80 | 20,15 | 20,85 | -7,54% | 1.977,00 |
| 17.03.2025 | 22,30 | 22,70 | 21,85 | 22,55 | 3,68% | 755,00 |
| 14.03.2025 | 21,90 | 22,45 | 21,50 | 21,75 | -7,05% | 2.890,00 |
| 13.03.2025 | 22,40 | 24,00 | 22,30 | 23,40 | 3,08% | 550,00 |
| 12.03.2025 | 22,20 | 24,05 | 21,70 | 22,70 | -6,97% | 4.965,00 |
| 11.03.2025 | 22,90 | 24,80 | 22,85 | 24,40 | 15,09% | 575,00 |
| 10.03.2025 | 21,25 | 22,10 | 20,85 | 21,20 | -2,53% | 1.448,00 |
| 07.03.2025 | 21,35 | 22,05 | 20,90 | 21,75 | 5,58% | 320,00 |
| 06.03.2025 | 20,40 | 21,20 | 20,15 | 20,60 | 2,62% | 1.045,00 |
| 05.03.2025 | 19,83 | 20,40 | 19,55 | 20,08 | 5,38% | 718,00 |
| 04.03.2025 | 19,25 | 19,48 | 18,38 | 19,05 | -1,42% | 935,00 |
| 03.03.2025 | 20,25 | 20,40 | 19,13 | 19,33 | -6,19% | 1.616,00 |
| 28.02.2025 | 19,60 | 20,70 | 18,75 | 20,60 | -3,74% | 4.973,00 |
| 27.02.2025 | 21,50 | 21,90 | 20,60 | 21,40 | 1,90% | 6.489,00 |
| 26.02.2025 | 20,10 | 21,20 | 19,53 | 21,00 | 14,91% | 14.263,00 |
| 25.02.2025 | 18,45 | 18,80 | 17,78 | 18,28 | 5,94% | 1.493,00 |
| 24.02.2025 | 17,73 | 18,03 | 17,03 | 17,25 | -1,99% | 10.270,00 |
| 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 |