17,200€
2,99%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 17,23 | 17,25 | 17,20 | 17,23 | 3,14% | - |
| 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 |
| 24.09.2025 | 17,95 | 18,35 | 17,95 | 18,35 | 1,10% | 350,00 |
| 23.09.2025 | 17,75 | 18,15 | 17,75 | 18,15 | 1,11% | 156,00 |
| 22.09.2025 | 18,20 | 18,35 | 17,95 | 17,95 | -1,64% | 1.725,00 |
| 19.09.2025 | 17,85 | 18,50 | 17,85 | 18,25 | 0,55% | 605,00 |
| 18.09.2025 | 17,70 | 18,15 | 17,30 | 18,15 | 0,28% | 1.331,00 |
| 17.09.2025 | 18,55 | 18,55 | 18,10 | 18,10 | 0,28% | 519,00 |
| 16.09.2025 | 17,90 | 18,05 | 17,90 | 18,05 | -0,28% | 115,00 |
| 15.09.2025 | 17,85 | 18,45 | 17,85 | 18,10 | 3,13% | 354,00 |
| 12.09.2025 | 17,70 | 17,70 | 17,55 | 17,55 | 2,03% | 280,00 |
| 11.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 10.09.2025 | 17,45 | 17,45 | 17,10 | 17,10 | -3,12% | 950,00 |
| 09.09.2025 | 17,50 | 17,65 | 17,50 | 17,65 | 0,57% | 305,00 |
| 08.09.2025 | 17,05 | 17,55 | 17,05 | 17,55 | 3,85% | 260,00 |
| 05.09.2025 | 17,20 | 17,20 | 17,20 | 16,90 | -1,74% | 657,00 |
| 03.09.2025 | 17,25 | 17,40 | 17,20 | 17,20 | -3,10% | 100,00 |
| 02.09.2025 | 17,60 | 17,75 | 17,60 | 17,75 | -3,79% | 128,00 |
| 01.09.2025 | 17,95 | 18,50 | 17,95 | 18,45 | -1,60% | 4.778,00 |
| 29.08.2025 | 18,25 | 18,75 | 18,25 | 18,75 | 0,54% | 500,00 |
| 28.08.2025 | 18,55 | 18,80 | 18,35 | 18,65 | -9,02% | 805,00 |
| 27.08.2025 | 20,30 | 20,70 | 20,30 | 20,50 | 0,99% | 500,00 |
| 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 |