10,430€
0,29%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 10,33 | 10,56 | 10,32 | 10,44 | 0,19% | 375,00 |
| 21.08.2026 | 10,39 | 10,59 | 10,32 | 10,42 | 1,56% | 83.004,00 |
| 20.08.2026 | 10,46 | 10,58 | 10,14 | 10,26 | 0,00% | 30.370,00 |
| 19.08.2026 | 10,12 | 10,34 | 10,08 | 10,26 | 0,88% | 19.399,00 |
| 18.08.2026 | 10,27 | 10,50 | 10,13 | 10,17 | -3,42% | 23.271,00 |
| 17.08.2026 | 10,33 | 10,62 | 10,19 | 10,53 | 4,05% | 20.020,00 |
| 14.08.2026 | 10,13 | 10,22 | 10,06 | 10,12 | -0,49% | 5.990,00 |
| 13.08.2026 | 10,21 | 10,22 | 9,97 | 10,17 | -0,68% | 14.182,00 |
| 12.08.2026 | 10,14 | 10,30 | 10,08 | 10,24 | -0,39% | 5.370,00 |
| 11.08.2026 | 10,23 | 10,30 | 10,10 | 10,28 | -1,15% | 45.444,00 |
| 10.08.2026 | 10,36 | 10,47 | 10,29 | 10,40 | -0,76% | 17.736,00 |
| 07.08.2026 | 10,22 | 10,54 | 10,22 | 10,48 | 3,56% | 10.371,00 |
| 06.08.2026 | 10,25 | 10,26 | 10,01 | 10,12 | -0,88% | 20.014,00 |
| 05.08.2026 | 10,39 | 10,49 | 10,14 | 10,21 | -2,48% | 11.660,00 |
| 04.08.2026 | 10,35 | 10,54 | 10,33 | 10,47 | -2,88% | 17.745,00 |
| 03.08.2026 | 10,86 | 10,92 | 10,67 | 10,78 | -4,43% | 15.630,00 |
| 31.07.2026 | 11,13 | 11,34 | 11,10 | 11,28 | 0,45% | 920,00 |
| 30.07.2026 | 11,20 | 11,33 | 11,04 | 11,23 | -2,09% | 19.184,00 |
| 29.07.2026 | 11,44 | 11,63 | 11,33 | 11,47 | 2,69% | 22.252,00 |
| 28.07.2026 | 11,11 | 11,33 | 11,03 | 11,17 | -0,45% | 19.285,00 |
| 27.07.2026 | 11,01 | 11,32 | 10,94 | 11,22 | 2,75% | 14.625,00 |
| 24.07.2026 | 11,03 | 11,22 | 10,91 | 10,92 | -2,50% | 9.190,00 |
| 23.07.2026 | 11,41 | 11,66 | 10,94 | 11,20 | -0,36% | 25.564,00 |
| 22.07.2026 | 11,34 | 11,58 | 11,23 | 11,24 | -3,27% | 10.154,00 |
| 21.07.2026 | 11,62 | 11,65 | 11,44 | 11,62 | 0,35% | 23.676,00 |
| 20.07.2026 | 11,74 | 11,94 | 11,57 | 11,58 | -1,78% | 19.205,00 |
| 17.07.2026 | 11,48 | 11,82 | 11,44 | 11,79 | -4,53% | 20.174,00 |
| 16.07.2026 | 12,59 | 12,63 | 12,33 | 12,35 | 2,75% | 58.588,00 |
| 15.07.2026 | 11,79 | 12,46 | 11,65 | 12,02 | 2,47% | 11.335,00 |
| 14.07.2026 | 11,57 | 12,01 | 11,56 | 11,73 | 3,99% | 53.146,00 |
| 13.07.2026 | 11,28 | 11,44 | 11,21 | 11,28 | -2,17% | 15.782,00 |
| 10.07.2026 | 11,66 | 11,66 | 11,36 | 11,53 | 1,41% | 67.318,00 |
| 09.07.2026 | 11,35 | 11,49 | 11,26 | 11,37 | -1,64% | 3.651,00 |
| 08.07.2026 | 11,77 | 11,95 | 11,43 | 11,56 | 0,17% | 34.925,00 |
| 07.07.2026 | 11,73 | 11,98 | 11,49 | 11,54 | -2,62% | 6.700,00 |
| 06.07.2026 | 11,77 | 11,98 | 11,63 | 11,85 | 0,94% | 78.483,00 |
| 03.07.2026 | 11,39 | 11,74 | 11,34 | 11,74 | 2,71% | 12.855,00 |
| 02.07.2026 | 11,50 | 11,73 | 11,18 | 11,43 | -5,54% | 41.847,00 |
| 01.07.2026 | 11,80 | 12,23 | 11,73 | 12,10 | 4,40% | 50.001,00 |
| 30.06.2026 | 11,33 | 11,71 | 11,21 | 11,59 | 4,04% | 8.514,00 |
| 29.06.2026 | 10,81 | 11,22 | 10,58 | 11,14 | 4,90% | 20.780,00 |
| 26.06.2026 | 10,34 | 10,73 | 10,21 | 10,62 | -0,93% | 33.449,00 |
| 25.06.2026 | 10,83 | 10,92 | 10,63 | 10,72 | -2,28% | 29.250,00 |
| 24.06.2026 | 11,26 | 11,26 | 10,94 | 10,97 | -3,01% | 10.925,00 |
| 23.06.2026 | 11,08 | 11,47 | 10,99 | 11,31 | -3,42% | 56.934,00 |
| 22.06.2026 | 11,45 | 11,87 | 11,45 | 11,71 | -1,18% | 18.990,00 |
| 19.06.2026 | 11,53 | 11,85 | 11,51 | 11,85 | 3,22% | 29.146,00 |
| 18.06.2026 | 11,49 | 11,54 | 11,26 | 11,48 | -2,13% | 11.443,00 |
| 17.06.2026 | 11,70 | 11,88 | 11,60 | 11,73 | -1,68% | 8.635,00 |
| 16.06.2026 | 12,23 | 12,23 | 11,86 | 11,93 | -4,79% | 46.560,00 |
| 15.06.2026 | 12,22 | 12,68 | 12,20 | 12,53 | 0,00% | 16.918,00 |
| 12.06.2026 | 12,73 | 12,80 | 12,42 | 12,53 | 0,24% | 8.996,00 |
| 11.06.2026 | 12,46 | 12,61 | 12,13 | 12,50 | -4,29% | 28.097,00 |
| 10.06.2026 | 12,99 | 13,33 | 12,90 | 13,06 | -2,17% | 8.672,00 |
| 09.06.2026 | 13,72 | 13,74 | 13,07 | 13,35 | -3,61% | 20.908,00 |
| 08.06.2026 | 13,74 | 14,10 | 13,70 | 13,85 | 0,00% | 12.712,00 |
| 05.06.2026 | 14,23 | 14,31 | 13,77 | 13,85 | -4,94% | 19.272,00 |
| 04.06.2026 | 14,67 | 14,75 | 14,34 | 14,57 | -3,96% | 10.320,00 |
| 03.06.2026 | 15,08 | 15,21 | 14,79 | 15,17 | -2,07% | 6.996,00 |
| 02.06.2026 | 15,60 | 15,76 | 15,36 | 15,49 | 4,80% | 6.866,00 |
| 01.06.2026 | 14,62 | 15,17 | 14,62 | 14,78 | 4,90% | 17.713,00 |
| 29.05.2026 | 14,00 | 14,35 | 13,78 | 14,09 | 0,14% | 6.170,00 |
| 28.05.2026 | 14,52 | 15,18 | 14,07 | 14,07 | -0,57% | 9.664,00 |
| 27.05.2026 | 13,85 | 14,22 | 13,75 | 14,15 | -0,56% | 75.545,00 |
| 26.05.2026 | 14,47 | 14,49 | 14,11 | 14,23 | 2,97% | 36.389,00 |
| 25.05.2026 | 13,51 | 13,87 | 13,51 | 13,82 | 2,75% | 22.046,00 |
| 22.05.2026 | 13,88 | 13,91 | 12,99 | 13,45 | 0,07% | 12.702,00 |
| 21.05.2026 | 13,42 | 13,51 | 13,13 | 13,44 | 3,15% | 22.838,00 |
| 20.05.2026 | 12,90 | 13,03 | 12,72 | 13,03 | 1,40% | 10.849,00 |
| 19.05.2026 | 12,78 | 12,97 | 12,72 | 12,85 | -1,08% | 19.125,00 |
| 18.05.2026 | 13,28 | 13,45 | 12,82 | 12,99 | -3,49% | 17.182,00 |
| 15.05.2026 | 13,53 | 13,62 | 13,31 | 13,46 | -2,32% | 6.975,00 |
| 14.05.2026 | 13,65 | 13,98 | 13,42 | 13,78 | -3,30% | 8.640,00 |
| 13.05.2026 | 13,69 | 14,39 | 13,46 | 14,25 | 3,79% | 38.770,00 |
| 12.05.2026 | 13,61 | 13,77 | 13,48 | 13,73 | 0,15% | 12.179,00 |
| 11.05.2026 | 13,65 | 13,89 | 13,46 | 13,71 | 3,39% | 15.394,00 |
| 08.05.2026 | 13,35 | 13,43 | 13,23 | 13,26 | 0,00% | 5.168,00 |
| 07.05.2026 | 13,47 | 13,57 | 13,21 | 13,26 | -2,14% | 6.343,00 |
| 06.05.2026 | 13,27 | 13,61 | 13,15 | 13,55 | 0,22% | 15.700,00 |
| 05.05.2026 | 13,59 | 13,80 | 13,51 | 13,52 | -1,46% | 15.618,00 |
| 04.05.2026 | 13,57 | 13,81 | 13,56 | 13,72 | -1,37% | 20.921,00 |
| 30.04.2026 | 13,47 | 13,96 | 13,27 | 13,91 | 1,61% | 18.685,00 |
| 29.04.2026 | 13,70 | 13,73 | 13,54 | 13,69 | -0,87% | 6.662,00 |
| 28.04.2026 | 13,68 | 13,85 | 13,46 | 13,81 | -2,06% | 23.706,00 |
| 27.04.2026 | 14,04 | 14,46 | 13,95 | 14,10 | -0,91% | 36.798,00 |
| 24.04.2026 | 14,05 | 14,23 | 13,81 | 14,23 | 4,56% | 31.534,00 |
| 23.04.2026 | 13,58 | 14,03 | 13,44 | 13,61 | -6,40% | 9.597,00 |
| 22.04.2026 | 14,61 | 14,61 | 14,41 | 14,54 | -0,89% | 31.082,00 |
| 21.04.2026 | 14,91 | 14,96 | 14,59 | 14,67 | -2,52% | 27.316,00 |
| 20.04.2026 | 15,07 | 15,14 | 14,89 | 15,05 | -1,95% | 14.984,00 |
| 17.04.2026 | 15,08 | 15,53 | 15,06 | 15,35 | -0,90% | 7.848,00 |
| 16.04.2026 | 14,99 | 15,70 | 14,97 | 15,49 | 3,89% | 10.719,00 |
| 15.04.2026 | 14,69 | 15,03 | 14,64 | 14,91 | -1,71% | 3.342,00 |
| 14.04.2026 | 14,48 | 15,18 | 14,44 | 15,17 | 2,15% | 144.330,00 |
| 13.04.2026 | 14,77 | 14,87 | 14,67 | 14,85 | 0,07% | 51.880,00 |
| 10.04.2026 | 14,73 | 15,11 | 14,65 | 14,84 | 0,68% | 13.796,00 |
| 09.04.2026 | 14,82 | 14,82 | 14,45 | 14,74 | -3,47% | 56.514,00 |
| 08.04.2026 | 15,27 | 15,50 | 15,20 | 15,27 | 2,83% | 140.722,00 |
| 07.04.2026 | 15,06 | 15,10 | 14,61 | 14,85 | -2,46% | 22.781,00 |
| 02.04.2026 | 14,85 | 15,35 | 14,78 | 15,23 | 0,66% | 16.222,00 |