13,470€
-2,88%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 14,90 | 15,25 | 14,68 | 15,08 | 1,17% | 9.023,00 |
| 12.02.2026 | 15,15 | 15,25 | 14,63 | 14,90 | -2,30% | 10.239,00 |
| 11.02.2026 | 15,15 | 15,33 | 15,00 | 15,25 | 1,16% | 8.511,00 |
| 10.02.2026 | 14,95 | 15,23 | 14,65 | 15,08 | 2,55% | 11.498,00 |
| 09.02.2026 | 15,00 | 15,05 | 14,60 | 14,70 | -2,00% | 14.102,00 |
| 06.02.2026 | 14,50 | 15,05 | 14,45 | 15,00 | 5,26% | 10.418,00 |
| 05.02.2026 | 14,60 | 14,80 | 14,15 | 14,25 | 0,71% | 20.733,00 |
| 04.02.2026 | 14,50 | 14,55 | 13,93 | 14,15 | -1,91% | 24.510,00 |
| 03.02.2026 | 14,25 | 14,58 | 13,98 | 14,43 | 3,22% | 53.021,00 |
| 02.02.2026 | 14,35 | 14,63 | 13,68 | 13,98 | -7,76% | 110.630,00 |
| 30.01.2026 | 15,45 | 15,50 | 15,05 | 15,15 | -2,42% | 15.887,00 |
| 29.01.2026 | 15,55 | 16,00 | 15,35 | 15,53 | -1,11% | 18.676,00 |
| 28.01.2026 | 15,95 | 16,15 | 15,60 | 15,70 | 1,13% | 19.408,00 |
| 27.01.2026 | 15,85 | 15,98 | 15,40 | 15,53 | -2,05% | 21.483,00 |
| 26.01.2026 | 15,85 | 16,10 | 15,75 | 15,85 | -2,61% | 36.260,00 |
| 23.01.2026 | 16,78 | 16,90 | 16,13 | 16,28 | -3,98% | 38.090,00 |
| 22.01.2026 | 16,80 | 17,18 | 16,60 | 16,95 | -2,73% | 22.297,00 |
| 21.01.2026 | 17,18 | 17,53 | 17,10 | 17,43 | 2,05% | 12.480,00 |
| 20.01.2026 | 17,50 | 17,55 | 16,93 | 17,08 | -2,43% | 33.803,00 |
| 19.01.2026 | 17,75 | 17,75 | 17,50 | 17,50 | -1,55% | 9.061,00 |
| 16.01.2026 | 17,80 | 18,05 | 17,43 | 17,78 | -1,52% | 18.558,00 |
| 15.01.2026 | 17,88 | 18,20 | 17,58 | 18,05 | 2,27% | 14.147,00 |
| 14.01.2026 | 18,08 | 18,15 | 17,55 | 17,65 | -2,49% | 18.030,00 |
| 13.01.2026 | 18,08 | 18,45 | 17,95 | 18,10 | -2,69% | 27.512,00 |
| 12.01.2026 | 17,58 | 18,85 | 17,50 | 18,60 | 8,14% | 36.863,00 |
| 09.01.2026 | 17,35 | 17,65 | 17,00 | 17,20 | -2,13% | 17.141,00 |
| 08.01.2026 | 17,08 | 17,75 | 17,03 | 17,58 | 3,08% | 22.245,00 |
| 07.01.2026 | 17,05 | 17,33 | 16,98 | 17,05 | -1,16% | 22.901,00 |
| 06.01.2026 | 17,55 | 17,68 | 17,13 | 17,25 | 0,73% | 23.584,00 |
| 05.01.2026 | 16,93 | 17,23 | 16,65 | 17,13 | -1,86% | 21.811,00 |
| 02.01.2026 | 17,50 | 17,73 | 16,80 | 17,45 | -3,19% | 24.185,00 |
| 30.12.2025 | 17,45 | 18,10 | 17,43 | 18,03 | 4,34% | 11.696,00 |
| 29.12.2025 | 17,60 | 17,73 | 17,00 | 17,28 | 3,60% | 23.526,00 |
| 23.12.2025 | 16,70 | 16,80 | 16,33 | 16,68 | -1,77% | 11.672,00 |
| 22.12.2025 | 16,88 | 17,13 | 16,83 | 16,98 | -0,29% | 27.324,00 |
| 19.12.2025 | 16,98 | 17,15 | 16,70 | 17,03 | 7,24% | 19.669,00 |
| 18.12.2025 | 15,40 | 16,10 | 15,40 | 15,88 | 2,75% | 28.028,00 |
| 17.12.2025 | 15,85 | 15,98 | 15,25 | 15,45 | -1,75% | 9.489,00 |
| 16.12.2025 | 15,93 | 16,00 | 15,60 | 15,73 | 0,48% | 13.410,00 |
| 15.12.2025 | 16,30 | 16,30 | 15,55 | 15,65 | -3,10% | 19.030,00 |
| 12.12.2025 | 16,55 | 16,65 | 16,15 | 16,15 | -1,67% | 10.073,00 |
| 11.12.2025 | 16,58 | 16,58 | 16,15 | 16,43 | -2,67% | 14.474,00 |
| 10.12.2025 | 16,83 | 17,10 | 16,73 | 16,88 | -0,74% | 10.558,00 |
| 09.12.2025 | 17,13 | 17,25 | 16,80 | 17,00 | -3,13% | 24.676,00 |
| 08.12.2025 | 17,28 | 17,70 | 17,03 | 17,55 | 1,74% | 20.631,00 |
| 05.12.2025 | 17,20 | 17,28 | 17,00 | 17,25 | 2,83% | 21.064,00 |