8,760$
5,80%
Echtzeit-Aktienkurs XPeng Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur XPeng Inc. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 8,75 | 10,46 | 8,56 | 8,75 | 5,68% | 3.418.728,00 |
20.05.2024 | 8,51 | 8,54 | 8,14 | 8,28 | -0,24% | 17.680.060,00 |
17.05.2024 | 8,16 | 8,47 | 8,03 | 8,30 | 0,36% | 9.242.011,00 |
16.05.2024 | 8,04 | 8,45 | 7,90 | 8,27 | 3,50% | 9.447.646,00 |
15.05.2024 | 8,51 | 8,53 | 7,87 | 7,99 | -3,50% | 11.596.082,00 |
14.05.2024 | 8,06 | 8,29 | 8,03 | 8,28 | 2,35% | 10.617.897,00 |
13.05.2024 | 7,92 | 8,43 | 7,92 | 8,09 | 4,66% | 18.519.931,00 |
10.05.2024 | 8,11 | 8,29 | 7,68 | 7,73 | -5,27% | 18.385.405,00 |
09.05.2024 | 8,16 | 8,34 | 8,04 | 8,16 | 3,42% | 10.030.854,00 |
08.05.2024 | 8,01 | 8,03 | 7,67 | 7,89 | -6,41% | 21.581.114,00 |
07.05.2024 | 8,76 | 8,79 | 8,40 | 8,43 | -6,64% | 13.315.292,00 |
06.05.2024 | 8,96 | 9,15 | 8,88 | 9,03 | -0,33% | 11.618.676,00 |
03.05.2024 | 9,12 | 9,30 | 8,93 | 9,06 | -3,62% | 16.610.912,00 |
02.05.2024 | 8,74 | 9,53 | 8,58 | 9,40 | 15,76% | 28.578.681,00 |
01.05.2024 | 8,12 | 8,30 | 7,99 | 8,12 | -0,12% | 13.967.452,00 |
30.04.2024 | 7,98 | 8,15 | 7,92 | 8,13 | 0,37% | 8.000.568,00 |
29.04.2024 | 7,92 | 8,11 | 7,84 | 8,10 | 3,32% | 14.122.907,00 |
26.04.2024 | 7,69 | 7,98 | 7,65 | 7,84 | 10,73% | 19.376.531,00 |
25.04.2024 | 6,99 | 7,11 | 6,95 | 7,08 | 0,00% | 5.940.794,00 |
24.04.2024 | 7,30 | 7,39 | 7,04 | 7,08 | -1,39% | 10.461.583,00 |
23.04.2024 | 6,98 | 7,20 | 6,92 | 7,18 | 2,87% | 11.575.077,00 |
22.04.2024 | 6,71 | 7,06 | 6,55 | 6,98 | 0,72% | 15.051.894,00 |
19.04.2024 | 6,99 | 7,11 | 6,86 | 6,93 | -3,35% | 11.312.132,00 |
18.04.2024 | 7,37 | 7,39 | 7,00 | 7,17 | -3,37% | 15.537.540,00 |
17.04.2024 | 7,42 | 7,59 | 7,21 | 7,42 | 3,78% | 16.256.217,00 |
16.04.2024 | 7,00 | 7,27 | 6,99 | 7,15 | -0,69% | 12.509.619,00 |
15.04.2024 | 7,51 | 7,51 | 7,07 | 7,20 | -3,49% | 12.810.944,00 |
12.04.2024 | 7,83 | 7,85 | 7,40 | 7,46 | -9,79% | 16.771.366,00 |
11.04.2024 | 8,14 | 8,30 | 8,07 | 8,27 | 1,47% | 7.775.055,00 |
10.04.2024 | 8,01 | 8,19 | 7,93 | 8,15 | 0,99% | 12.662.526,00 |
09.04.2024 | 7,57 | 8,11 | 7,54 | 8,07 | 9,35% | 22.321.746,00 |
08.04.2024 | 7,25 | 7,43 | 7,18 | 7,38 | -0,14% | 11.378.760,00 |
05.04.2024 | 7,36 | 7,70 | 7,32 | 7,39 | -0,40% | 15.578.864,00 |
04.04.2024 | 7,51 | 7,69 | 7,42 | 7,42 | -0,13% | 15.159.990,00 |
03.04.2024 | 7,36 | 7,45 | 7,27 | 7,43 | -2,11% | 11.898.708,00 |
02.04.2024 | 7,50 | 7,60 | 7,31 | 7,59 | -2,19% | 15.674.780,00 |
01.04.2024 | 7,80 | 7,99 | 7,65 | 7,76 | 1,04% | 15.890.601,00 |
28.03.2024 | 8,08 | 8,14 | 7,61 | 7,68 | -1,66% | 28.533.626,00 |
27.03.2024 | 8,16 | 8,17 | 7,75 | 7,81 | -8,55% | 36.996.486,00 |
26.03.2024 | 8,70 | 8,75 | 8,50 | 8,54 | -0,35% | 10.053.416,00 |
25.03.2024 | 8,59 | 8,80 | 8,51 | 8,57 | 0,59% | 10.577.690,00 |
22.03.2024 | 8,84 | 8,85 | 8,45 | 8,52 | -7,79% | 19.683.112,00 |
21.03.2024 | 9,47 | 9,70 | 9,24 | 9,24 | -2,84% | 15.697.032,00 |
20.03.2024 | 9,51 | 9,61 | 9,13 | 9,51 | -3,84% | 36.546.321,00 |
19.03.2024 | 10,18 | 10,52 | 9,27 | 9,89 | 0,71% | 22.805.763,00 |
18.03.2024 | 10,33 | 10,45 | 9,78 | 9,82 | 1,87% | 15.562.176,00 |
15.03.2024 | 9,66 | 9,83 | 9,57 | 9,64 | 2,66% | 8.945.248,00 |
14.03.2024 | 9,78 | 9,87 | 9,29 | 9,39 | -6,10% | 10.682.036,00 |
13.03.2024 | 10,18 | 10,41 | 9,98 | 10,00 | -3,10% | 8.497.617,00 |
12.03.2024 | 10,41 | 10,64 | 10,10 | 10,32 | 2,69% | 10.833.517,00 |
11.03.2024 | 9,88 | 10,25 | 9,87 | 10,05 | 5,57% | 12.539.014,00 |
08.03.2024 | 9,46 | 9,69 | 9,44 | 9,52 | 0,74% | 9.934.054,00 |
07.03.2024 | 9,28 | 9,46 | 9,04 | 9,45 | -1,56% | 10.948.162,00 |
06.03.2024 | 9,73 | 9,87 | 9,36 | 9,60 | 4,92% | 11.356.063,00 |
05.03.2024 | 9,01 | 9,41 | 8,91 | 9,15 | 0,00% | 9.373.892,00 |
04.03.2024 | 9,42 | 9,45 | 9,04 | 9,15 | -8,04% | 12.197.860,00 |
01.03.2024 | 9,43 | 10,14 | 9,39 | 9,95 | 5,51% | 22.303.295,00 |
29.02.2024 | 9,25 | 9,69 | 9,19 | 9,43 | 8,02% | 17.868.774,00 |
28.02.2024 | 8,95 | 8,98 | 8,65 | 8,73 | -6,93% | 12.396.473,00 |
27.02.2024 | 9,46 | 9,59 | 9,26 | 9,38 | 1,74% | 9.973.038,00 |
26.02.2024 | 8,93 | 9,43 | 8,92 | 9,22 | 6,84% | 15.858.992,00 |
23.02.2024 | 8,92 | 9,03 | 8,57 | 8,63 | -5,58% | 11.718.720,00 |
22.02.2024 | 9,20 | 9,24 | 8,94 | 9,14 | 0,66% | 7.310.626,00 |
21.02.2024 | 9,18 | 9,40 | 9,06 | 9,08 | 0,89% | 9.188.613,00 |
20.02.2024 | 9,01 | 9,26 | 8,85 | 9,00 | -5,46% | 10.380.095,00 |
16.02.2024 | 9,56 | 9,75 | 9,42 | 9,52 | 3,93% | 10.532.605,00 |
15.02.2024 | 9,07 | 9,32 | 9,05 | 9,16 | 1,89% | 7.052.530,00 |
14.02.2024 | 9,00 | 9,15 | 8,82 | 8,99 | 5,27% | 9.467.097,00 |
13.02.2024 | 8,56 | 8,66 | 8,42 | 8,54 | -3,17% | 6.889.059,00 |
12.02.2024 | 8,50 | 9,14 | 8,50 | 8,82 | 3,89% | 10.814.911,00 |
09.02.2024 | 8,43 | 8,52 | 8,29 | 8,49 | 0,83% | 5.983.182,00 |
08.02.2024 | 8,40 | 8,50 | 8,23 | 8,42 | -0,12% | 7.880.812,00 |
07.02.2024 | 8,39 | 8,57 | 8,26 | 8,43 | -4,10% | 11.442.055,00 |
06.02.2024 | 8,56 | 8,83 | 8,34 | 8,79 | 11,69% | 17.413.130,00 |
05.02.2024 | 8,01 | 8,01 | 7,80 | 7,87 | -3,91% | 11.808.385,00 |
02.02.2024 | 8,24 | 8,25 | 8,02 | 8,19 | -3,31% | 12.327.975,00 |
01.02.2024 | 8,50 | 8,73 | 8,33 | 8,47 | 1,68% | 12.339.056,00 |
31.01.2024 | 8,39 | 8,64 | 8,23 | 8,33 | -3,70% | 12.319.709,00 |
30.01.2024 | 8,77 | 8,78 | 8,57 | 8,65 | -3,03% | 9.752.247,00 |
29.01.2024 | 8,88 | 8,95 | 8,48 | 8,92 | -0,56% | 14.281.038,00 |
26.01.2024 | 8,98 | 9,14 | 8,89 | 8,97 | -0,88% | 8.807.817,00 |
25.01.2024 | 9,18 | 9,24 | 8,93 | 9,05 | -1,63% | 16.202.625,00 |
24.01.2024 | 9,93 | 10,08 | 9,16 | 9,20 | -5,35% | 22.928.459,00 |
23.01.2024 | 9,79 | 10,48 | 9,51 | 9,72 | 4,07% | 24.943.298,00 |
22.01.2024 | 8,95 | 9,53 | 8,85 | 9,34 | -3,11% | 17.889.169,00 |
19.01.2024 | 9,52 | 9,70 | 9,24 | 9,64 | -2,33% | 16.908.441,00 |
18.01.2024 | 10,13 | 10,30 | 9,70 | 9,87 | -2,28% | 18.381.281,00 |
17.01.2024 | 9,79 | 10,35 | 9,73 | 10,10 | -4,90% | 17.345.548,00 |
16.01.2024 | 10,99 | 11,01 | 10,53 | 10,62 | -9,77% | 18.942.736,00 |
12.01.2024 | 11,88 | 12,18 | 11,72 | 11,77 | -3,92% | 9.825.599,00 |
11.01.2024 | 12,77 | 12,80 | 12,11 | 12,25 | -1,21% | 8.521.802,00 |
10.01.2024 | 12,45 | 12,55 | 12,25 | 12,40 | -1,59% | 9.453.045,00 |
09.01.2024 | 12,52 | 12,73 | 12,47 | 12,60 | -0,79% | 8.065.183,00 |
08.01.2024 | 12,42 | 12,81 | 12,29 | 12,70 | -2,98% | 11.031.768,00 |
05.01.2024 | 13,65 | 13,68 | 13,03 | 13,09 | -5,08% | 12.083.392,00 |
04.01.2024 | 14,01 | 14,06 | 13,77 | 13,79 | -3,09% | 7.332.137,00 |
03.01.2024 | 13,82 | 14,31 | 13,76 | 14,23 | 1,35% | 8.807.598,00 |
02.01.2024 | 14,30 | 14,43 | 13,84 | 14,04 | -3,77% | 10.375.449,00 |
29.12.2023 | 14,53 | 14,96 | 14,46 | 14,59 | 2,24% | 14.597.842,00 |
28.12.2023 | 14,00 | 14,82 | 14,00 | 14,27 | 4,54% | 19.863.037,00 |