8,425€
-4,69%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 8,64 | 8,64 | 8,39 | 8,42 | -4,75% | 4.547,00 |
| 20.10.2026 | 8,38 | 8,89 | 8,37 | 8,84 | 7,28% | 24.328,00 |
| 19.10.2026 | 8,32 | 8,45 | 8,20 | 8,24 | 0,24% | 15.708,00 |
| 16.10.2026 | 8,56 | 8,59 | 8,19 | 8,22 | -4,14% | 20.919,00 |
| 15.10.2026 | 8,61 | 8,62 | 8,57 | 8,58 | 1,42% | 1.347,00 |
| 14.10.2026 | 8,82 | 8,86 | 8,44 | 8,46 | -2,98% | 44.671,00 |
| 13.10.2026 | 8,62 | 8,78 | 8,52 | 8,72 | 0,87% | 14.448,00 |
| 12.10.2026 | 8,77 | 8,86 | 8,58 | 8,64 | -2,21% | 14.358,00 |
| 09.10.2026 | 8,69 | 9,04 | 8,65 | 8,84 | 4,06% | 41.922,00 |
| 08.10.2026 | 8,54 | 8,61 | 8,37 | 8,49 | -0,70% | 8.828,00 |
| 07.10.2026 | 8,52 | 8,73 | 8,51 | 8,55 | 0,83% | 8.999,00 |
| 06.10.2026 | 8,48 | 8,55 | 8,39 | 8,48 | 1,19% | 14.316,00 |
| 05.10.2026 | 8,30 | 8,46 | 8,25 | 8,38 | 2,07% | 13.874,00 |
| 02.10.2026 | 8,23 | 8,33 | 8,16 | 8,21 | -2,38% | 22.637,00 |
| 01.10.2026 | 8,53 | 8,56 | 8,40 | 8,41 | -0,41% | 7.402,00 |
| 30.09.2026 | 8,53 | 8,55 | 8,41 | 8,45 | 0,78% | 18.237,00 |
| 29.09.2026 | 8,54 | 8,62 | 8,33 | 8,38 | -4,34% | 33.811,00 |
| 28.09.2026 | 8,88 | 8,92 | 8,74 | 8,76 | -1,57% | 24.752,00 |
| 25.09.2026 | 8,91 | 8,97 | 8,83 | 8,90 | -1,28% | 21.919,00 |
| 24.09.2026 | 9,01 | 9,14 | 8,95 | 9,02 | -0,17% | 27.237,00 |
| 23.09.2026 | 9,09 | 9,17 | 9,00 | 9,03 | -1,37% | 14.770,00 |
| 22.09.2026 | 9,07 | 9,27 | 9,04 | 9,16 | 0,22% | 21.503,00 |
| 21.09.2026 | 9,02 | 9,15 | 8,96 | 9,14 | -1,35% | 15.220,00 |
| 18.09.2026 | 9,29 | 9,45 | 9,19 | 9,26 | -0,16% | 14.539,00 |
| 17.09.2026 | 9,10 | 9,42 | 9,07 | 9,28 | 2,66% | 17.875,00 |
| 16.09.2026 | 8,95 | 9,14 | 8,88 | 9,04 | 1,75% | 13.615,00 |
| 15.09.2026 | 9,03 | 9,04 | 8,80 | 8,88 | -4,10% | 26.624,00 |
| 14.09.2026 | 9,19 | 9,36 | 9,15 | 9,26 | 2,04% | 41.166,00 |
| 11.09.2026 | 9,11 | 9,22 | 9,02 | 9,08 | 1,68% | 20.319,00 |
| 10.09.2026 | 9,01 | 9,18 | 8,88 | 8,93 | -1,92% | 33.779,00 |
| 09.09.2026 | 9,33 | 9,37 | 9,07 | 9,10 | -3,29% | 23.767,00 |
| 08.09.2026 | 9,36 | 9,47 | 9,30 | 9,41 | 0,53% | 23.623,00 |
| 07.09.2026 | 9,42 | 9,45 | 9,25 | 9,36 | -0,74% | 23.037,00 |
| 04.09.2026 | 9,64 | 9,65 | 9,38 | 9,43 | -1,51% | 36.758,00 |
| 03.09.2026 | 9,42 | 9,64 | 9,24 | 9,58 | 0,16% | 26.463,00 |
| 02.09.2026 | 9,54 | 9,65 | 9,47 | 9,56 | -1,14% | 34.177,00 |
| 01.09.2026 | 9,81 | 9,93 | 9,63 | 9,67 | -1,43% | 19.099,00 |
| 31.08.2026 | 9,86 | 9,96 | 9,77 | 9,81 | -1,46% | 28.658,00 |
| 28.08.2026 | 9,83 | 10,08 | 9,81 | 9,96 | 1,95% | 20.095,00 |
| 27.08.2026 | 9,97 | 10,00 | 9,73 | 9,77 | -2,93% | 39.030,00 |
| 26.08.2026 | 10,06 | 10,36 | 10,04 | 10,06 | 1,21% | 56.867,00 |
| 25.08.2026 | 9,50 | 9,99 | 9,44 | 9,94 | 3,65% | 106.396,00 |
| 24.08.2026 | 10,32 | 10,95 | 9,53 | 9,59 | -8,49% | 132.092,00 |
| 21.08.2026 | 10,39 | 10,59 | 10,32 | 10,48 | 2,04% | 34.293,00 |
| 20.08.2026 | 10,24 | 10,31 | 10,13 | 10,27 | 0,39% | 4.718,00 |
| 19.08.2026 | 10,14 | 10,34 | 10,07 | 10,23 | -24,50% | 10.406,00 |
| 05.05.2026 | 13,63 | 13,81 | 13,51 | 13,55 | -0,95% | 11.727,00 |
| 04.05.2026 | 13,62 | 13,82 | 13,57 | 13,68 | -1,65% | 11.684,00 |
| 30.04.2026 | 13,45 | 13,96 | 13,29 | 13,91 | 2,35% | 15.929,00 |
| 29.04.2026 | 13,71 | 13,75 | 13,55 | 13,59 | -1,59% | 5.793,00 |
| 28.04.2026 | 13,71 | 13,86 | 13,44 | 13,81 | -2,20% | 14.706,00 |
| 27.04.2026 | 14,13 | 14,47 | 13,87 | 14,12 | -0,49% | 10.412,00 |
| 24.04.2026 | 14,07 | 14,24 | 13,80 | 14,19 | 3,96% | 10.341,00 |
| 23.04.2026 | 13,59 | 14,02 | 13,43 | 13,65 | -6,12% | 53.737,00 |
| 22.04.2026 | 14,57 | 14,61 | 14,37 | 14,54 | -1,02% | 15.747,00 |
| 21.04.2026 | 14,87 | 14,96 | 14,58 | 14,69 | -2,39% | 27.939,00 |
| 20.04.2026 | 15,03 | 15,15 | 14,87 | 15,05 | -2,21% | 12.411,00 |
| 17.04.2026 | 15,19 | 15,54 | 14,99 | 15,39 | -0,52% | 10.729,00 |
| 16.04.2026 | 14,95 | 15,69 | 14,91 | 15,47 | 3,41% | 23.205,00 |
| 15.04.2026 | 14,63 | 15,05 | 14,63 | 14,96 | -0,99% | 12.855,00 |
| 14.04.2026 | 14,59 | 15,18 | 14,45 | 15,11 | 1,55% | 10.648,00 |
| 13.04.2026 | 14,75 | 14,88 | 14,66 | 14,88 | 0,20% | 16.101,00 |
| 10.04.2026 | 14,75 | 15,11 | 14,61 | 14,85 | 0,34% | 8.977,00 |
| 09.04.2026 | 14,84 | 14,85 | 14,44 | 14,80 | -3,01% | 10.680,00 |
| 08.04.2026 | 15,37 | 15,51 | 15,18 | 15,26 | 3,11% | 7.734,00 |
| 07.04.2026 | 15,01 | 15,03 | 14,58 | 14,80 | -3,11% | 9.499,00 |
| 02.04.2026 | 14,83 | 15,38 | 14,70 | 15,28 | 0,99% | 9.373,00 |
| 01.04.2026 | 14,93 | 15,28 | 14,88 | 15,13 | 1,51% | 4.902,00 |
| 31.03.2026 | 14,63 | 14,90 | 14,13 | 14,90 | 1,53% | 9.777,00 |
| 30.03.2026 | 14,78 | 14,95 | 14,45 | 14,68 | -0,34% | 9.243,00 |
| 27.03.2026 | 15,48 | 15,63 | 14,60 | 14,73 | -4,07% | 23.524,00 |
| 26.03.2026 | 15,68 | 15,70 | 15,00 | 15,35 | -5,39% | 15.044,00 |
| 25.03.2026 | 15,78 | 16,35 | 15,73 | 16,23 | 0,15% | 3.786,00 |
| 24.03.2026 | 16,23 | 16,40 | 15,98 | 16,20 | 0,00% | 3.441,00 |
| 23.03.2026 | 15,65 | 16,40 | 15,45 | 16,20 | 6,06% | 10.997,00 |
| 20.03.2026 | 15,75 | 17,10 | 15,03 | 15,28 | -7,84% | 21.501,00 |
| 19.03.2026 | 16,73 | 16,80 | 16,15 | 16,58 | 1,22% | 8.614,00 |
| 18.03.2026 | 16,73 | 16,85 | 16,28 | 16,38 | -1,50% | 9.672,00 |
| 17.03.2026 | 17,30 | 17,43 | 16,58 | 16,63 | -4,86% | 11.309,00 |
| 16.03.2026 | 17,48 | 17,65 | 17,03 | 17,48 | -0,14% | 24.451,00 |
| 13.03.2026 | 17,58 | 17,83 | 17,38 | 17,50 | 1,01% | 21.562,00 |
| 12.03.2026 | 17,23 | 17,70 | 17,03 | 17,33 | 4,05% | 20.584,00 |
| 11.03.2026 | 16,58 | 16,85 | 16,33 | 16,65 | 2,62% | 14.239,00 |
| 10.03.2026 | 15,83 | 16,50 | 15,78 | 16,23 | 2,37% | 12.174,00 |
| 09.03.2026 | 15,50 | 16,25 | 15,30 | 15,85 | 6,73% | 23.211,00 |
| 06.03.2026 | 14,70 | 15,03 | 14,23 | 14,85 | 6,07% | 13.618,00 |
| 05.03.2026 | 14,10 | 14,30 | 13,83 | 14,00 | 0,72% | 15.592,00 |
| 04.03.2026 | 13,50 | 14,05 | 13,40 | 13,90 | 2,21% | 13.449,00 |
| 03.03.2026 | 13,95 | 14,08 | 13,33 | 13,60 | -6,04% | 24.105,00 |
| 02.03.2026 | 14,70 | 14,70 | 14,25 | 14,48 | -2,36% | 17.654,00 |
| 27.02.2026 | 14,95 | 15,00 | 14,68 | 14,83 | -1,33% | 17.264,00 |
| 26.02.2026 | 14,70 | 15,10 | 14,60 | 15,03 | -2,44% | 17.665,00 |
| 25.02.2026 | 15,65 | 15,78 | 15,25 | 15,40 | -3,14% | 22.273,00 |
| 24.02.2026 | 15,40 | 15,95 | 15,03 | 15,90 | 6,89% | 13.072,00 |
| 23.02.2026 | 15,00 | 15,20 | 14,78 | 14,88 | 0,00% | 7.699,00 |
| 20.02.2026 | 14,95 | 14,95 | 14,65 | 14,88 | -1,16% | 4.702,00 |
| 19.02.2026 | 15,20 | 15,20 | 14,90 | 15,05 | -0,33% | 6.181,00 |
| 18.02.2026 | 15,00 | 15,20 | 15,00 | 15,10 | 0,33% | 7.605,00 |
| 17.02.2026 | 15,05 | 15,35 | 15,00 | 15,05 | 0,33% | 6.730,00 |
| 16.02.2026 | 15,08 | 15,15 | 14,95 | 15,00 | -0,50% | 6.566,00 |