Deutsche Märkte geschlossen

XPeng Inc. (XPEV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
9,14+0,06 (+0,66%)
Börsenschluss: 03:59PM EST
9,16 +0,02 (+0,22%)
Nachbörse: 04:02PM EST
Zeitraum:
22. Feb. 2023 - 22. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Feb. 20249,209,248,949,149,147.029.137
21. Feb. 20249,189,409,069,089,089.342.800
20. Feb. 20249,019,268,859,009,0010.401.900
16. Feb. 20249,569,759,419,529,5210.517.300
15. Feb. 20249,079,329,059,169,167.093.400
14. Feb. 20249,009,158,818,998,999.514.300
13. Feb. 20248,568,668,428,548,546.979.400
12. Feb. 20248,509,148,508,828,8210.850.600
09. Feb. 20248,438,528,288,498,495.983.200
08. Feb. 20248,408,508,238,428,427.914.500
07. Feb. 20248,398,578,268,438,4311.524.900
06. Feb. 20248,568,828,348,798,7917.488.900
05. Feb. 20248,018,017,807,877,8711.847.300
02. Feb. 20248,248,258,028,198,1912.292.400
01. Feb. 20248,508,738,328,478,4712.436.200
31. Jan. 20248,398,648,238,338,3312.376.600
30. Jan. 20248,778,788,568,658,659.829.000
29. Jan. 20248,888,958,488,928,9214.423.800
26. Jan. 20248,989,148,898,978,978.807.800
25. Jan. 20249,189,248,939,059,0516.244.500
24. Jan. 20249,9310,089,169,209,2024.059.000
23. Jan. 20249,7810,489,519,729,7225.027.300
22. Jan. 20248,959,538,859,349,3417.934.500
19. Jan. 20249,529,709,249,649,6416.885.900
18. Jan. 202410,1310,309,709,879,8718.447.600
17. Jan. 20249,7910,359,7310,1010,1017.470.000
16. Jan. 202410,9911,0110,5310,6210,6219.363.700
12. Jan. 202411,8812,1811,7211,7711,779.778.300
11. Jan. 202412,7712,8012,1112,2512,258.576.200
10. Jan. 202412,4512,5512,2512,4012,4010.672.600
09. Jan. 202412,5212,7312,4712,6012,608.103.100
08. Jan. 202412,4212,8112,2912,7012,7011.094.100
05. Jan. 202413,6513,6813,0313,0913,0912.054.700
04. Jan. 202414,0114,0613,7713,7913,797.375.500
03. Jan. 202413,8214,3113,7614,2314,239.138.600
02. Jan. 202414,3014,4313,8414,0414,0410.428.500
29. Dez. 202314,5314,9514,4614,5914,5914.553.400
28. Dez. 202314,0014,8114,0014,2714,2720.422.100
27. Dez. 202313,9214,0313,5613,6513,6510.042.900
26. Dez. 202314,0814,4014,0014,0314,039.203.500
22. Dez. 202313,6914,0713,6413,8113,817.990.900
21. Dez. 202314,0514,3113,9314,1714,176.839.500
20. Dez. 202314,3714,5513,9713,9813,9812.763.000
19. Dez. 202314,6714,9014,6014,7914,7910.662.600
18. Dez. 202314,4214,5614,1614,3214,3213.489.400
15. Dez. 202314,7814,9314,3014,4714,4725.560.200
14. Dez. 202315,1316,2815,0715,6515,6511.508.100
13. Dez. 202314,9815,3914,6215,3815,389.705.400
12. Dez. 202315,7315,8415,2515,5315,537.007.200
11. Dez. 202315,5215,9815,4015,8915,898.817.300
08. Dez. 202315,4815,5814,9315,1515,1514.196.800
07. Dez. 202316,3816,5215,9716,0016,007.138.900
06. Dez. 202316,5716,9816,4516,7016,709.341.200
05. Dez. 202316,1216,4815,9416,1916,198.495.100
04. Dez. 202315,6716,2015,4816,0216,0210.682.300
01. Dez. 202316,2116,2115,5715,7415,7412.695.000
30. Nov. 202317,1117,1716,4916,6116,618.271.700
29. Nov. 202317,4917,8417,1117,1617,168.585.700
28. Nov. 202317,8018,0017,5117,8817,885.991.100
27. Nov. 202318,1918,2517,7117,7117,716.513.000
24. Nov. 202318,3018,7417,8818,4818,4811.047.300
22. Nov. 202317,5517,6917,2417,4217,425.001.300
21. Nov. 202318,0318,2017,3617,4017,409.450.900
20. Nov. 202317,5218,4917,5218,2318,2315.703.800
17. Nov. 202316,7517,0316,5716,7916,7910.455.300
16. Nov. 202316,7916,8916,0416,2316,2310.574.900
15. Nov. 202316,6217,7316,1117,3917,3915.781.600
14. Nov. 202316,5417,0816,1817,0017,0014.171.900
13. Nov. 202315,5015,8815,4615,6615,666.599.100
10. Nov. 202315,7415,7715,1415,2615,269.598.200
09. Nov. 202316,3616,4815,8115,8915,898.572.600
08. Nov. 202316,2516,3815,9516,1016,1010.335.000
07. Nov. 202316,9817,1716,5817,1317,1310.668.700
06. Nov. 202317,8017,9117,1417,4317,439.528.700
03. Nov. 202316,7517,4516,4117,1417,1411.028.100
02. Nov. 202316,1516,9615,9416,5416,5414.161.200
01. Nov. 202314,8015,6114,6115,5015,5013.506.900
31. Okt. 202314,6714,7814,2314,4814,488.877.200
30. Okt. 202315,1615,2814,7014,9114,916.481.100
27. Okt. 202315,2015,4814,5514,7014,709.023.700
26. Okt. 202314,5214,8514,3414,5814,588.763.300
25. Okt. 202314,8214,9314,0814,1114,1110.678.200
24. Okt. 202314,3615,3914,3515,3415,3413.203.400
23. Okt. 202313,3414,0813,2213,9113,919.102.200
20. Okt. 202313,4513,8513,3713,4213,429.697.300
19. Okt. 202313,3713,8513,3713,6313,6310.122.900
18. Okt. 202314,9815,0113,4713,8013,8023.442.200
17. Okt. 202315,1615,6615,1015,3815,387.507.600
16. Okt. 202315,7315,8414,9815,3515,3511.996.900
13. Okt. 202316,2816,6315,9316,1416,147.642.300
12. Okt. 202317,1117,1615,9016,3016,3011.111.700
11. Okt. 202317,2017,6817,0117,0117,0111.794.800
10. Okt. 202316,5217,0016,3516,9416,948.529.600
09. Okt. 202317,2017,2615,8916,2916,2925.467.900
06. Okt. 202317,7018,2317,3518,1618,168.481.400
05. Okt. 202317,9118,0117,5617,9517,957.169.800
04. Okt. 202317,2918,0117,2817,9717,978.508.100
03. Okt. 202317,5917,7717,2417,4417,449.387.400
02. Okt. 202318,3018,5117,9118,1318,138.819.100
29. Sept. 202318,0218,4617,8118,3618,3611.957.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...