Deutsche Märkte geschlossen

XPeng Inc. (XPEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
13,71-0,66 (-4,59%)
Börsenschluss: 04:00PM EDT
13,72 +0,01 (+0,07%)
Nachbörse: 04:36PM EDT
Zeitraum:
27. Sept. 2021 - 27. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202214,5814,8013,5813,7113,7120.796.701
26. Sept. 202214,2814,8314,0714,3714,3727.891.300
23. Sept. 202213,0913,8912,8613,7113,7128.251.900
22. Sept. 202213,7314,6013,4013,7413,7423.489.400
21. Sept. 202215,4615,4913,9214,0914,0941.645.500
20. Sept. 202215,7716,4415,4415,9315,9315.856.000
19. Sept. 202214,3015,7314,2915,6415,6418.193.100
16. Sept. 202215,2315,3014,5014,5614,5626.454.800
15. Sept. 202215,6716,2015,4015,5115,5115.506.300
14. Sept. 202215,9016,2415,4716,0216,0216.809.300
13. Sept. 202215,7916,5615,6816,1416,1420.166.700
12. Sept. 202216,5516,6415,9816,3616,3621.170.100
09. Sept. 202216,2616,5616,0016,0316,0312.654.200
08. Sept. 202215,5715,6815,0715,6015,6017.709.100
07. Sept. 202215,7516,5315,6316,0016,0014.641.500
06. Sept. 202216,4716,5715,7115,9015,9017.911.300
02. Sept. 202216,9817,1416,6116,7416,7412.387.600
01. Sept. 202218,0018,0616,9117,3317,3316.912.700
31. Aug. 202218,7419,1218,1018,5218,5212.882.900
30. Aug. 202218,2818,6017,9518,2618,2614.484.300
29. Aug. 202218,6519,2018,3318,5118,519.490.400
26. Aug. 202220,3520,4018,5818,9218,9216.062.400
25. Aug. 202219,3719,9318,5919,4419,4419.912.500
24. Aug. 202218,5319,9218,5019,0819,0811.497.500
23. Aug. 202219,8219,8618,1818,7318,7328.802.200
22. Aug. 202221,3621,6520,9321,0021,008.727.700
19. Aug. 202221,7521,7621,1221,2421,246.758.900
18. Aug. 202222,1722,2321,6422,0622,066.875.000
17. Aug. 202222,7023,0922,3022,3722,376.036.200
16. Aug. 202223,1523,2022,2122,9122,9112.868.200
15. Aug. 202223,4223,6122,6423,5023,5014.502.900
12. Aug. 202223,6724,4823,3824,4124,418.128.400
11. Aug. 202223,5825,9123,2124,6124,6119.558.500
10. Aug. 202223,1123,1122,0422,9022,9010.014.000
09. Aug. 202223,3223,7122,1422,6922,6910.393.200
08. Aug. 202223,3923,8323,0223,0623,067.216.900
05. Aug. 202223,6423,9022,9623,3323,336.644.800
04. Aug. 202223,1924,7023,1024,0924,0913.135.600
03. Aug. 202223,6023,7022,0322,9922,9920.365.100
02. Aug. 202223,5225,2823,0824,1524,1513.410.100
01. Aug. 202224,9625,1724,1124,4724,4713.837.700
29. Juli 202223,5424,5823,2724,4324,437.608.500
28. Juli 202224,4524,9623,6724,2724,277.911.700
27. Juli 202224,4924,9623,9024,8724,875.758.300
26. Juli 202224,9925,6124,0124,3924,398.934.200
25. Juli 202224,5324,8224,0024,5024,506.952.800
22. Juli 202226,4526,7824,3624,9224,9213.418.900
21. Juli 202226,5127,2526,3226,8926,898.031.600
20. Juli 202226,6027,4626,4626,7426,748.712.600
19. Juli 202228,0028,0226,4327,1427,1412.437.400
18. Juli 202228,9529,3428,0828,2028,2014.971.900
15. Juli 202229,4829,6328,6029,5429,546.392.500
14. Juli 202229,9630,4429,1529,9629,966.770.600
13. Juli 202228,7030,1228,1929,7729,775.555.300
12. Juli 202228,9229,6828,5129,2329,235.489.700
11. Juli 202230,7730,8929,0829,2529,258.929.600
08. Juli 202231,8032,7531,3032,1332,136.706.400
07. Juli 202232,0133,5631,8132,4432,4410.046.500
06. Juli 202231,5931,9330,1530,7430,747.738.800
05. Juli 202230,0332,2229,6132,1332,138.491.000
01. Juli 202232,8733,0229,5530,2830,2812.633.000
30. Juni 202231,8932,4430,4031,7431,749.702.000
29. Juni 202230,9932,6130,8332,1032,1010.363.300
28. Juni 202233,5434,2032,3032,6632,6614.139.600
27. Juni 202234,0734,9033,8234,4034,409.822.000
24. Juni 202234,4735,3533,8335,2935,2915.311.600
23. Juni 202232,6433,0631,5432,9732,9714.331.500
22. Juni 202230,1331,6629,5630,5830,5812.887.500
21. Juni 202229,5030,6729,2030,0930,0915.265.200
17. Juni 202227,0128,6526,8528,1728,1718.633.900
16. Juni 202225,4926,4825,1725,6625,666.418.000
15. Juni 202226,6827,3525,8527,0027,0010.213.800
14. Juni 202224,9026,4624,7725,7525,7512.202.500
13. Juni 202224,9325,4423,5723,9523,958.802.200
10. Juni 202226,8427,4025,7125,8125,8111.048.200
09. Juni 202225,9026,8225,4226,0126,0111.785.400
08. Juni 202226,8027,7526,3527,5327,5314.003.400
07. Juni 202224,8826,2224,4526,1226,128.254.400
06. Juni 202225,3725,6824,2025,2125,2111.097.300
03. Juni 202224,3924,8723,8423,9723,976.019.100
02. Juni 202222,9625,2322,6425,1525,1512.324.200
01. Juni 202223,6524,0722,5122,9222,9210.649.500
31. Mai 202223,6824,1923,0423,5023,5014.192.300
27. Mai 202221,8522,8021,1922,5022,508.582.100
26. Mai 202220,3922,2720,3022,0822,087.915.900
25. Mai 202220,9321,3220,0620,5220,528.690.600
24. Mai 202221,0021,3119,9020,3220,3211.913.800
23. Mai 202222,4522,6921,3321,9821,9815.629.800
20. Mai 202224,8325,1422,5323,2723,2715.305.600
19. Mai 202223,6824,5623,4423,6123,6110.703.300
18. Mai 202223,2524,7822,8123,0423,0410.271.000
17. Mai 202223,9424,8723,0323,9523,959.529.900
16. Mai 202222,9023,9222,4322,6422,648.152.700
13. Mai 202221,6423,1221,5522,8222,8210.244.700
12. Mai 202219,6121,3918,3520,5020,5014.600.400
11. Mai 202221,2821,8019,6619,8219,8214.199.500
10. Mai 202221,2822,0219,5120,2720,278.962.500
09. Mai 202221,4321,4319,9520,0420,0410.934.600
06. Mai 202223,2623,5521,9122,2822,289.088.300
05. Mai 202225,9025,9622,6423,1123,1111.849.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...