21,500€
-4,44%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 21,70 | 22,40 | 21,10 | 21,45 | -4,67% | 3.990,00 |
| 13.11.2025 | 23,40 | 23,75 | 22,50 | 22,50 | -3,85% | 2.751,00 |
| 12.11.2025 | 23,40 | 24,35 | 23,10 | 23,40 | -2,50% | 4.388,00 |
| 11.11.2025 | 23,90 | 24,35 | 22,55 | 24,00 | 8,60% | 1.609,00 |
| 10.11.2025 | 20,45 | 22,55 | 20,20 | 22,10 | 14,21% | 5.218,00 |
| 07.11.2025 | 20,30 | 20,50 | 18,63 | 19,35 | -9,15% | 3.770,00 |
| 06.11.2025 | 20,10 | 21,55 | 19,70 | 21,30 | 11,52% | 2.603,00 |
| 05.11.2025 | 19,55 | 20,40 | 18,58 | 19,10 | -4,26% | 3.340,00 |
| 04.11.2025 | 19,95 | 20,25 | 19,53 | 19,95 | -3,16% | 887,00 |
| 03.11.2025 | 20,30 | 20,85 | 20,25 | 20,60 | 1,98% | 768,00 |
| 31.10.2025 | 19,53 | 20,45 | 19,30 | 20,20 | 0,00% | 680,00 |
| 30.10.2025 | 19,33 | 20,20 | 19,30 | 20,20 | 1,00% | 1.780,00 |
| 29.10.2025 | 19,85 | 20,40 | 19,80 | 20,00 | 1,27% | - |
| 28.10.2025 | 19,10 | 20,03 | 19,03 | 19,75 | -1,25% | 325,00 |
| 27.10.2025 | 18,73 | 20,03 | 18,65 | 20,00 | 7,24% | 2.431,00 |
| 24.10.2025 | 18,13 | 18,98 | 18,10 | 18,65 | 0,54% | 1.200,00 |
| 23.10.2025 | 17,98 | 18,58 | 17,95 | 18,55 | 1,37% | - |
| 22.10.2025 | 18,35 | 18,80 | 18,05 | 18,30 | -1,08% | 1.990,00 |
| 21.10.2025 | 18,93 | 18,95 | 18,48 | 18,50 | 2,49% | 188,00 |
| 20.10.2025 | 17,98 | 18,45 | 17,80 | 18,05 | 0,28% | 150,00 |
| 17.10.2025 | 17,63 | 18,10 | 17,20 | 18,00 | -1,37% | 2.888,00 |
| 16.10.2025 | 18,05 | 18,60 | 18,03 | 18,25 | -3,95% | 672,00 |
| 15.10.2025 | 18,90 | 19,10 | 18,43 | 19,00 | 2,98% | 185,00 |
| 14.10.2025 | 18,48 | 18,53 | 18,03 | 18,45 | -1,07% | 2.043,00 |
| 13.10.2025 | 18,18 | 18,83 | 18,15 | 18,65 | 3,04% | 1.071,00 |
| 10.10.2025 | 19,63 | 19,63 | 17,93 | 18,10 | -8,35% | 2.145,00 |
| 09.10.2025 | 20,08 | 20,40 | 19,53 | 19,75 | -5,05% | 2.225,00 |
| 08.10.2025 | 20,45 | 20,80 | 20,20 | 20,80 | 1,96% | - |
| 07.10.2025 | 19,93 | 20,75 | 19,83 | 20,40 | 2,00% | 200,00 |
| 06.10.2025 | 19,85 | 20,40 | 19,63 | 20,00 | 3,23% | 13,00 |
| 03.10.2025 | 20,08 | 20,30 | 19,13 | 19,38 | -4,56% | 1.231,00 |
| 02.10.2025 | 20,85 | 21,00 | 20,20 | 20,30 | 1,00% | 2.505,00 |
| 01.10.2025 | 20,30 | 20,45 | 19,63 | 20,10 | 0,75% | 895,00 |
| 30.09.2025 | 19,88 | 20,50 | 19,83 | 19,95 | 1,27% | 400,00 |
| 29.09.2025 | 19,73 | 19,95 | 19,43 | 19,70 | 0,77% | 161,00 |
| 26.09.2025 | 20,30 | 20,30 | 19,18 | 19,55 | 1,56% | 2.282,00 |
| 25.09.2025 | 19,18 | 19,95 | 18,63 | 19,25 | 6,35% | 2.630,00 |
| 24.09.2025 | 18,13 | 18,58 | 18,05 | 18,10 | 0,70% | 350,00 |
| 23.09.2025 | 17,93 | 18,45 | 17,88 | 17,98 | -0,83% | - |
| 22.09.2025 | 18,05 | 18,43 | 18,03 | 18,13 | -1,76% | 1.625,00 |
| 19.09.2025 | 18,28 | 18,60 | 18,15 | 18,45 | 2,50% | 605,00 |
| 18.09.2025 | 17,78 | 18,18 | 17,43 | 18,00 | -1,77% | 1.331,00 |
| 17.09.2025 | 18,38 | 18,48 | 17,98 | 18,33 | 1,81% | 461,00 |
| 16.09.2025 | 17,93 | 18,20 | 17,68 | 18,00 | -1,10% | 115,00 |
| 15.09.2025 | 18,23 | 18,48 | 17,95 | 18,20 | 2,25% | 354,00 |
| 12.09.2025 | 17,88 | 17,95 | 17,43 | 17,80 | 1,71% | 280,00 |
| 11.09.2025 | 17,25 | 17,60 | 17,18 | 17,50 | 1,74% | - |
| 10.09.2025 | 17,63 | 17,83 | 17,20 | 17,20 | -3,23% | - |
| 09.09.2025 | 17,65 | 17,83 | 17,43 | 17,78 | 1,14% | 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 |