7,480$
4,62%
Echtzeit-Aktienkurs XPeng
Bid:
Ask:
Aktienkurse zur XPeng Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 7,42 | 7,59 | 7,21 | 7,42 | 3,78% | 16.418.160,00 |
| 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 |
| 27.12.2023 | 13,92 | 14,03 | 13,56 | 13,65 | -2,71% | 9.760.605,00 |
| 26.12.2023 | 14,08 | 14,40 | 14,00 | 14,03 | 1,59% | 9.146.448,00 |
| 22.12.2023 | 13,69 | 14,07 | 13,64 | 13,81 | -2,54% | 8.005.092,00 |
| 21.12.2023 | 14,05 | 14,31 | 13,93 | 14,17 | 1,36% | 6.789.661,00 |
| 20.12.2023 | 14,37 | 14,55 | 13,97 | 13,98 | -5,48% | 12.693.329,00 |
| 19.12.2023 | 14,67 | 14,90 | 14,60 | 14,79 | 3,28% | 10.605.807,00 |
| 18.12.2023 | 14,42 | 14,57 | 14,16 | 14,32 | -1,04% | 13.428.497,00 |
| 15.12.2023 | 14,78 | 14,93 | 14,30 | 14,47 | -7,54% | 25.629.706,00 |
| 14.12.2023 | 15,13 | 16,29 | 15,07 | 15,65 | 1,76% | 11.474.550,00 |
| 13.12.2023 | 14,99 | 15,39 | 14,62 | 15,38 | -0,97% | 9.633.427,00 |
| 12.12.2023 | 15,73 | 15,84 | 15,25 | 15,53 | -2,27% | 6.968.418,00 |
| 11.12.2023 | 15,52 | 15,98 | 15,40 | 15,89 | 4,88% | 8.778.243,00 |
| 08.12.2023 | 15,48 | 15,58 | 14,93 | 15,15 | -5,31% | 14.219.369,00 |
| 07.12.2023 | 16,38 | 16,52 | 15,97 | 16,00 | -4,19% | 7.089.902,00 |
| 06.12.2023 | 16,57 | 16,98 | 16,45 | 16,70 | 3,15% | 9.311.336,00 |
| 05.12.2023 | 16,12 | 16,48 | 15,94 | 16,19 | 1,06% | 8.455.505,00 |
| 04.12.2023 | 15,67 | 16,20 | 15,48 | 16,02 | 1,78% | 10.655.731,00 |
| 01.12.2023 | 16,21 | 16,21 | 15,57 | 15,74 | -5,24% | 12.725.633,00 |
| 30.11.2023 | 17,11 | 17,17 | 16,49 | 16,61 | -3,21% | 8.226.994,00 |
| 29.11.2023 | 17,49 | 17,84 | 17,11 | 17,16 | -4,03% | 8.547.336,00 |
| 28.11.2023 | 17,80 | 18,00 | 17,51 | 17,88 | 0,96% | 5.896.595,00 |
| 27.11.2023 | 18,19 | 18,25 | 17,71 | 17,71 | -4,17% | 6.480.174,00 |
| 24.11.2023 | 18,30 | 18,74 | 17,88 | 18,48 | 6,08% | 11.047.282,00 |
| 22.11.2023 | 17,55 | 17,69 | 17,24 | 17,42 | 0,11% | 5.008.703,00 |