8,470€
-3,64%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 8,55 | 8,55 | 8,46 | 8,47 | -3,91% | - |
| 20.10.2026 | 8,37 | 8,88 | 8,37 | 8,82 | 7,37% | 40.505,00 |
| 19.10.2026 | 8,26 | 8,43 | 8,20 | 8,21 | 0,24% | 1.303,00 |
| 16.10.2026 | 8,61 | 8,61 | 8,18 | 8,19 | -4,55% | 9.615,00 |
| 15.10.2026 | 8,50 | 8,64 | 8,39 | 8,58 | 1,42% | 21.494,00 |
| 14.10.2026 | 8,85 | 8,85 | 8,43 | 8,46 | -2,76% | 1.824,00 |
| 13.10.2026 | 8,62 | 8,74 | 8,51 | 8,70 | 0,93% | 3.888,00 |
| 12.10.2026 | 8,71 | 8,81 | 8,61 | 8,62 | -2,49% | 3.128,00 |
| 09.10.2026 | 8,69 | 9,00 | 8,63 | 8,84 | 4,25% | 1.348,00 |
| 08.10.2026 | 8,53 | 8,58 | 8,36 | 8,48 | -0,47% | 3.148,00 |
| 07.10.2026 | 8,45 | 8,60 | 8,45 | 8,52 | 0,71% | 886,00 |
| 06.10.2026 | 8,41 | 8,52 | 8,38 | 8,46 | 3,05% | 1.296,00 |
| 02.10.2026 | 8,21 | 8,32 | 8,16 | 8,21 | -2,26% | 2.582,00 |
| 01.10.2026 | 8,49 | 8,54 | 8,40 | 8,40 | -0,36% | 1.068,00 |
| 30.09.2026 | 8,45 | 8,53 | 8,40 | 8,43 | 1,32% | 3.270,00 |
| 29.09.2026 | 8,51 | 8,58 | 8,32 | 8,32 | -4,70% | 3.217,00 |
| 28.09.2026 | 8,89 | 8,89 | 8,73 | 8,73 | -1,47% | 7.459,00 |
| 25.09.2026 | 8,96 | 8,96 | 8,83 | 8,86 | -1,45% | 6.457,00 |
| 24.09.2026 | 8,97 | 9,07 | 8,94 | 8,99 | -0,22% | 588,00 |
| 23.09.2026 | 9,08 | 9,14 | 9,01 | 9,01 | -0,99% | 300,00 |
| 22.09.2026 | 9,00 | 9,21 | 9,00 | 9,10 | 0,22% | 2.518,00 |
| 21.09.2026 | 9,09 | 9,11 | 8,95 | 9,08 | -1,63% | 514,00 |
| 18.09.2026 | 9,29 | 9,39 | 9,18 | 9,23 | -0,22% | 1.242,00 |
| 17.09.2026 | 9,18 | 9,32 | 9,07 | 9,25 | 2,66% | 2.140,00 |
| 16.09.2026 | 8,88 | 9,10 | 8,85 | 9,01 | 1,81% | 3.312,00 |
| 15.09.2026 | 9,13 | 9,13 | 8,81 | 8,85 | -4,22% | 5.276,00 |
| 14.09.2026 | 9,21 | 9,32 | 9,15 | 9,24 | 2,10% | 6.119,00 |
| 11.09.2026 | 9,10 | 9,13 | 9,01 | 9,05 | 1,69% | 3.454,00 |
| 10.09.2026 | 9,05 | 9,14 | 8,90 | 8,90 | -2,31% | 284,00 |
| 09.09.2026 | 9,31 | 9,38 | 9,11 | 9,11 | -2,77% | 5.048,00 |
| 08.09.2026 | 9,37 | 9,47 | 9,29 | 9,37 | 0,97% | 3.663,00 |
| 07.09.2026 | 9,28 | 9,36 | 9,23 | 9,28 | -1,38% | 4.773,00 |
| 04.09.2026 | 9,56 | 9,63 | 9,40 | 9,41 | -1,57% | 1.030,00 |
| 03.09.2026 | 9,40 | 9,61 | 9,24 | 9,56 | 0,21% | 6.196,00 |
| 02.09.2026 | 9,52 | 9,68 | 9,50 | 9,54 | -0,93% | 1.257,00 |
| 01.09.2026 | 9,77 | 9,89 | 9,63 | 9,63 | -1,73% | 3.624,00 |
| 31.08.2026 | 9,90 | 9,94 | 9,76 | 9,80 | -1,21% | 7.018,00 |
| 28.08.2026 | 9,84 | 10,04 | 9,80 | 9,92 | 1,64% | 4.310,00 |
| 27.08.2026 | 9,93 | 10,00 | 9,73 | 9,76 | -3,37% | 9.890,00 |
| 26.08.2026 | 10,10 | 10,30 | 10,04 | 10,10 | 1,20% | 8.696,00 |
| 25.08.2026 | 9,62 | 9,98 | 9,33 | 9,98 | 4,72% | 33.841,00 |
| 24.08.2026 | 10,34 | 10,68 | 9,52 | 9,53 | -8,37% | 25.971,00 |
| 21.08.2026 | 10,36 | 10,56 | 10,32 | 10,40 | 1,36% | 32.378,00 |
| 20.08.2026 | 10,42 | 10,52 | 10,12 | 10,26 | 0,39% | 12.085,00 |
| 19.08.2026 | 10,12 | 10,32 | 10,04 | 10,22 | 0,79% | 2.347,00 |
| 18.08.2026 | 10,22 | 10,50 | 10,12 | 10,14 | -3,43% | 5.991,00 |
| 17.08.2026 | 10,38 | 10,60 | 10,20 | 10,50 | 3,75% | 5.400,00 |
| 14.08.2026 | 10,10 | 10,22 | 10,06 | 10,12 | 0,00% | 739,00 |
| 13.08.2026 | 10,16 | 10,20 | 9,97 | 10,12 | -0,78% | 4.461,00 |
| 12.08.2026 | 10,16 | 10,30 | 10,10 | 10,20 | -0,39% | 2.221,00 |
| 11.08.2026 | 10,26 | 10,28 | 10,08 | 10,24 | -1,35% | 9.393,00 |
| 10.08.2026 | 10,40 | 10,42 | 10,30 | 10,38 | -0,76% | 10.612,00 |
| 07.08.2026 | 10,26 | 10,52 | 10,18 | 10,46 | 3,36% | 4.566,00 |
| 06.08.2026 | 10,22 | 10,28 | 10,02 | 10,12 | -0,78% | 4.556,00 |
| 05.08.2026 | 10,38 | 10,50 | 10,16 | 10,20 | -2,11% | 8.130,00 |
| 04.08.2026 | 10,42 | 10,50 | 10,32 | 10,42 | -2,98% | 3.096,00 |
| 03.08.2026 | 10,92 | 10,92 | 10,66 | 10,74 | -4,45% | 4.660,00 |
| 31.07.2026 | 11,22 | 11,34 | 11,12 | 11,24 | 0,18% | 40,00 |
| 30.07.2026 | 11,16 | 11,30 | 11,04 | 11,22 | -1,23% | 6.234,00 |
| 29.07.2026 | 11,50 | 11,60 | 11,30 | 11,36 | 2,34% | 1.584,00 |
| 28.07.2026 | 11,06 | 11,30 | 11,02 | 11,10 | -0,54% | 2.738,00 |
| 27.07.2026 | 11,00 | 11,20 | 10,94 | 11,16 | 2,76% | 3.421,00 |
| 24.07.2026 | 11,02 | 11,14 | 10,86 | 10,86 | -2,69% | 2.535,00 |
| 23.07.2026 | 11,48 | 11,52 | 10,96 | 11,16 | -0,71% | 14.229,00 |
| 22.07.2026 | 11,48 | 11,50 | 11,24 | 11,24 | -3,44% | 3.734,00 |
| 21.07.2026 | 11,66 | 11,66 | 11,44 | 11,64 | 1,22% | 3.512,00 |
| 20.07.2026 | 11,80 | 11,94 | 11,50 | 11,50 | -2,71% | 4.905,00 |
| 17.07.2026 | 11,58 | 11,82 | 11,34 | 11,82 | -3,59% | 10.907,00 |
| 16.07.2026 | 12,50 | 12,60 | 12,26 | 12,26 | 2,17% | 23.594,00 |
| 15.07.2026 | 11,68 | 12,42 | 11,64 | 12,00 | 2,56% | 3.945,00 |
| 14.07.2026 | 11,48 | 11,78 | 11,48 | 11,70 | 2,99% | 16.016,00 |
| 13.07.2026 | 11,30 | 11,42 | 11,22 | 11,36 | -0,53% | 6.094,00 |
| 10.07.2026 | 11,60 | 11,68 | 11,38 | 11,42 | 0,53% | 40.754,00 |
| 09.07.2026 | 11,34 | 11,42 | 11,22 | 11,36 | -1,90% | 894,00 |
| 08.07.2026 | 11,82 | 11,82 | 11,42 | 11,58 | 0,52% | 4.360,00 |
| 07.07.2026 | 11,78 | 11,78 | 11,48 | 11,52 | -2,37% | 400,00 |
| 06.07.2026 | 11,68 | 11,94 | 11,62 | 11,80 | 1,03% | 20.281,00 |
| 03.07.2026 | 11,36 | 11,68 | 11,32 | 11,68 | 2,10% | 1.795,00 |
| 02.07.2026 | 11,64 | 11,70 | 11,20 | 11,44 | -4,51% | 13.606,00 |
| 01.07.2026 | 11,76 | 12,12 | 11,70 | 11,98 | 3,28% | 6.179,00 |
| 30.06.2026 | 11,10 | 11,72 | 11,08 | 11,60 | 3,94% | 2.082,00 |
| 29.06.2026 | 10,76 | 11,16 | 10,58 | 11,16 | 5,48% | 6.131,00 |
| 26.06.2026 | 10,26 | 10,66 | 10,18 | 10,58 | -0,75% | 9.448,00 |
| 25.06.2026 | 10,88 | 10,88 | 10,66 | 10,66 | -2,74% | 17.549,00 |
| 24.06.2026 | 11,24 | 11,24 | 10,96 | 10,96 | -2,66% | 2.389,00 |
| 23.06.2026 | 11,06 | 11,46 | 11,00 | 11,26 | -3,10% | 18.302,00 |
| 22.06.2026 | 11,60 | 11,82 | 11,36 | 11,62 | -1,36% | 2.648,00 |
| 19.06.2026 | 11,48 | 11,86 | 11,48 | 11,78 | 2,79% | 6.707,00 |
| 18.06.2026 | 11,32 | 11,48 | 11,22 | 11,46 | -1,55% | 3.463,00 |
| 17.06.2026 | 11,62 | 11,86 | 11,62 | 11,64 | -2,35% | 2.307,00 |
| 16.06.2026 | 12,26 | 12,26 | 11,88 | 11,92 | -4,79% | 14.222,00 |
| 15.06.2026 | 12,26 | 12,60 | 12,16 | 12,52 | 0,00% | 8.899,00 |
| 12.06.2026 | 12,74 | 12,82 | 12,42 | 12,52 | 0,16% | 3.732,00 |
| 11.06.2026 | 12,52 | 12,64 | 12,20 | 12,50 | -3,10% | 14.587,00 |
| 10.06.2026 | 12,90 | 13,20 | 12,70 | 12,90 | -3,59% | 2.904,00 |
| 09.06.2026 | 13,62 | 13,70 | 13,08 | 13,38 | -2,34% | 2.256,00 |
| 08.06.2026 | 13,74 | 13,92 | 13,66 | 13,70 | -1,01% | 2.068,00 |
| 05.06.2026 | 14,32 | 14,34 | 13,76 | 13,84 | -4,68% | 5.759,00 |
| 04.06.2026 | 14,60 | 14,70 | 14,46 | 14,52 | -3,97% | 630,00 |
| 03.06.2026 | 15,14 | 15,26 | 14,70 | 15,12 | -1,69% | 3.438,00 |