Deutsche Märkte geschlossen

XPeng Inc. (XPEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
39,01+1,42 (+3,78%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Sept. 202137,9939,1237,7039,0139,0110.633.415
16. Sept. 2021------
15. Sept. 2021------
14. Sept. 2021------
13. Sept. 2021------
10. Sept. 2021------
09. Sept. 2021------
08. Sept. 2021------
07. Sept. 2021------
03. Sept. 202140,5840,6239,3639,7539,75598.460.000
02. Sept. 202141,1241,6440,5240,7940,79685.060.000
01. Sept. 202141,1042,0440,4840,7840,781.168.640.000
31. Aug. 202140,5542,5040,4242,5042,501.196.970.000
30. Aug. 202140,4540,8539,0240,7540,75674.080.000
27. Aug. 202141,6841,6840,1640,2840,28681.020.000
26. Aug. 202140,0042,4539,8540,6240,621.203.340.000
25. Aug. 202140,3941,2239,8140,8740,87673.450.000
24. Aug. 202140,1940,7839,6140,5540,55777.620.000
23. Aug. 202138,9739,8038,2539,6939,69679.010.000
20. Aug. 202138,0239,9537,9038,6938,69752.660.000
19. Aug. 202138,5039,0937,5037,5737,57648.240.000
18. Aug. 202138,4640,3738,0139,5039,50832.120.000
17. Aug. 202136,0639,1435,8037,8737,87899.670.000
16. Aug. 202138,6138,8837,0637,5137,51970.910.000
13. Aug. 202140,0040,2839,3340,1540,15564.020.000
12. Aug. 202141,5641,5639,8841,0241,02590.060.000
11. Aug. 202142,5042,7541,2142,2542,25623.250.000
10. Aug. 202142,6143,6941,8842,3342,33527.630.000
09. Aug. 202141,3942,7941,1142,3742,37650.960.000
06. Aug. 202142,9143,0740,3741,2241,22890.300.000
05. Aug. 202143,0043,5342,1242,7542,75632.050.000
04. Aug. 202144,1745,1343,4643,7843,781.047.090.000
03. Aug. 202142,2243,0841,5242,7642,7610.996.700
02. Aug. 202142,5044,1241,8143,3943,3920.832.600
30. Juli 202138,6842,2438,2240,5340,5321.691.300
29. Juli 202138,9239,2637,4738,1038,109.915.100
28. Juli 202136,8438,3435,9537,3437,3419.751.300
27. Juli 202139,3439,8333,8634,7034,7038.824.200
26. Juli 202139,6143,0239,4140,7540,7512.377.100
23. Juli 202141,9942,0839,7241,0041,0011.475.300
22. Juli 202143,5543,9542,6643,2743,276.905.400
21. Juli 202141,6244,4241,3743,8743,8718.107.800
20. Juli 202139,9440,9939,1040,7640,768.123.500
19. Juli 202138,1839,9037,2139,7239,7210.598.700
16. Juli 202138,9339,5538,3839,0339,0311.318.800
15. Juli 202137,4939,3036,9238,5138,5111.017.100
14. Juli 202138,8939,5137,2837,7737,7711.170.200
13. Juli 202139,7040,3138,5139,1939,198.386.500
12. Juli 202139,9540,8938,6239,8039,809.265.700
09. Juli 202140,3640,6938,8739,9239,9211.282.600
08. Juli 202138,7541,4738,3840,0040,0019.139.600
07. Juli 202143,3644,2540,4241,4741,4728.874.400
06. Juli 202142,1945,3342,1944,0544,0518.127.500
02. Juli 202143,8144,1241,5143,7443,7417.669.300
01. Juli 202146,2847,9842,9043,6643,6634.361.500
30. Juni 202143,2344,7843,0344,4244,4222.597.400
29. Juni 202144,1545,1043,3744,3244,3214.390.200
28. Juni 202142,4045,5342,3645,3145,3116.329.400
25. Juni 202141,1542,4540,7742,1642,1611.366.500
24. Juni 202142,2042,2740,1640,9540,9514.767.800
23. Juni 202142,0242,7341,0541,6141,6116.889.200
22. Juni 202142,4543,5539,7139,9939,9924.147.400
21. Juni 202144,9345,0042,0843,6343,6314.259.300
18. Juni 202144,6445,7544,4345,2345,2334.853.100
17. Juni 202141,0944,4040,9644,2444,2419.008.900
16. Juni 202138,8741,2638,6441,0341,0314.648.900
15. Juni 202141,2542,0040,0540,1740,1716.102.300
14. Juni 202141,9443,2041,4542,6042,6014.439.100
11. Juni 202138,9041,7738,6841,5041,5019.326.500
10. Juni 202138,2039,1738,0338,6138,619.932.300
09. Juni 202140,1040,2437,7738,0738,0713.997.800
08. Juni 202138,9740,1638,6939,6539,6521.313.500
07. Juni 202137,0738,7736,6938,3638,3614.478.900
04. Juni 202136,3737,7235,9037,1137,1113.185.900
03. Juni 202134,8437,0634,2835,9535,9515.989.700
02. Juni 202134,5036,2334,1535,0035,0017.256.700
01. Juni 202133,7034,7733,0434,6034,6021.612.000
28. Mai 202132,1733,0931,8532,1332,139.713.300
27. Mai 202131,7032,4230,8332,3932,3929.431.800
26. Mai 202129,9832,0629,6631,5731,5717.681.500
25. Mai 202129,6030,4828,5429,3829,3813.389.100
24. Mai 202128,6129,5427,6929,1329,1310.494.000
21. Mai 202129,2129,2728,2228,5828,5810.035.500
20. Mai 202128,0429,3827,8428,8028,8014.760.900
19. Mai 202126,2827,8726,0727,6427,6411.093.800
18. Mai 202126,5027,7826,0627,3227,3215.116.000
17. Mai 202125,8226,6025,3326,1226,1211.281.900
14. Mai 202124,0125,9923,8725,7025,7014.855.200
13. Mai 202125,1425,6822,7323,5623,5629.007.900
12. Mai 202124,8725,6724,5324,7624,7616.207.900
11. Mai 202123,9025,2423,0024,9324,9317.145.600
10. Mai 202126,8126,8125,0225,4625,4613.537.300
07. Mai 202126,6127,6726,4126,6926,6911.595.500
06. Mai 202127,6428,2025,7726,3826,3818.358.700
05. Mai 202129,1729,3827,8227,9927,998.074.200
04. Mai 202128,3729,1527,6728,9728,9714.223.900
03. Mai 202130,0930,2428,8729,0229,0211.035.500
30. Apr. 202129,9031,0029,4329,9129,9114.568.400
29. Apr. 202131,9732,0229,8230,5230,5211.607.900
28. Apr. 202131,4632,2731,1031,6931,697.992.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...