Deutsche Märkte schließen in 8 Stunden 15 Minuten

XPeng Inc. (XPEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
16,61-0,55 (-3,21%)
Börsenschluss: 04:00PM EST
16,69 +0,08 (+0,48%)
Nachbörse: 07:59PM EST
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202317,1117,1716,4916,6116,618.251.800
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
28. Sept. 202316,4917,4216,4717,2217,2211.415.300
27. Sept. 202316,3616,6916,0916,6916,698.127.900
26. Sept. 202316,3216,8116,1516,2216,226.960.300
25. Sept. 202316,5316,7916,2516,6916,6916.998.300
22. Sept. 202316,9916,9916,3816,4416,4413.553.500
21. Sept. 202315,6416,1815,3915,8915,8914.625.400
20. Sept. 202317,4117,8516,2516,3516,3516.932.000
19. Sept. 202318,3918,6717,0617,4917,4914.774.500
18. Sept. 202318,0118,5718,0118,4618,466.040.200
15. Sept. 202318,5218,7018,0118,3018,306.612.000
14. Sept. 202318,0818,5118,0818,3518,355.950.800
13. Sept. 202318,0418,3817,9518,0718,078.755.100
12. Sept. 202318,2619,0418,2618,6518,658.840.900
11. Sept. 202318,2218,6317,9618,4818,4810.780.300
08. Sept. 202317,5017,7017,2017,3517,356.792.300
07. Sept. 202318,2018,2017,3117,4617,4613.196.300
06. Sept. 202318,9019,2518,5218,9518,9511.012.300
05. Sept. 202318,6819,8518,6318,7518,7517.361.900
01. Sept. 202318,3519,9618,1218,7118,7132.405.800
31. Aug. 202318,6618,8117,7517,7917,7915.861.000
30. Aug. 202318,5918,9818,2318,8818,8813.237.400
29. Aug. 202318,3019,2217,4719,1419,1423.522.200
28. Aug. 202318,4418,7017,5618,4618,4625.026.300
25. Aug. 202316,6517,5816,4017,5317,5319.451.000
24. Aug. 202316,5616,9316,0216,2016,2012.069.300
23. Aug. 202315,6016,2615,5616,0616,068.811.100
22. Aug. 202316,7616,8915,4515,9415,9416.623.400
21. Aug. 202315,8717,0015,6116,4316,4326.024.300
18. Aug. 202314,5515,0914,2114,9814,9823.516.300
17. Aug. 202316,4916,6515,5815,6515,6519.395.200
16. Aug. 202315,4216,1415,3315,5815,5811.807.900
15. Aug. 202316,4516,5915,5616,1116,1114.541.800
14. Aug. 202315,7216,4015,6516,2416,2413.328.000
11. Aug. 202316,1716,3615,8916,2816,2814.039.400
10. Aug. 202317,2917,6416,6516,7816,7814.415.500
09. Aug. 202317,5117,6416,5116,9416,9417.483.900
08. Aug. 202317,9218,3017,6717,7317,7317.327.000
07. Aug. 202319,0319,0918,0418,7018,7014.006.400
04. Aug. 202319,0819,1918,0218,3218,3223.847.400
03. Aug. 202319,2819,9519,1019,5419,5423.560.200
02. Aug. 202318,5019,2818,4218,8318,8333.443.500
01. Aug. 202319,8620,6919,7420,0520,0528.764.800
31. Juli 202320,6521,4619,9020,9220,9257.484.700
28. Juli 202321,5223,6221,4523,3923,3959.549.800
27. Juli 202320,7521,0419,5220,2220,2251.721.300
26. Juli 202317,6421,8317,5519,4619,46138.918.000
25. Juli 202316,4616,8815,3615,3615,3621.753.200
24. Juli 202314,9316,3814,7816,0116,0125.189.800
21. Juli 202314,9515,1414,4414,5614,5611.268.700
20. Juli 202314,6415,0814,4815,0415,049.582.900
19. Juli 202314,6715,5314,6714,9814,9817.988.800
18. Juli 202314,5514,6613,9914,3314,3312.394.500
17. Juli 202313,6214,1613,5714,0714,078.543.300
14. Juli 202314,2314,4313,8314,0214,0213.261.300
13. Juli 202315,0215,0613,9214,0414,0423.968.500
12. Juli 202315,4915,5514,8315,1515,1519.286.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...