Deutsche Märkte geschlossen

XPeng Inc. (XPEV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
7,07-0,24 (-3,28%)
Börsenschluss: 01:00PM EST
7,04 -0,03 (-0,42%)
Nachbörse: 04:59PM EST
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 20227,047,096,827,077,0711.975.600
23. Nov. 20227,197,497,167,317,3122.787.400
22. Nov. 20227,087,186,937,037,0320.911.600
21. Nov. 20227,547,547,107,327,3225.768.000
18. Nov. 20227,898,227,627,767,7626.504.900
17. Nov. 20228,018,057,538,008,0047.052.300
16. Nov. 20228,678,807,838,038,0341.186.200
15. Nov. 20229,399,558,769,029,0254.165.600
14. Nov. 20229,049,168,258,648,6456.424.500
11. Nov. 20227,468,607,208,498,4963.298.500
10. Nov. 20227,457,506,957,047,0437.479.000
09. Nov. 20227,227,316,636,676,6727.736.800
08. Nov. 20227,717,967,387,827,8223.536.100
07. Nov. 20228,328,877,727,917,9148.472.800
04. Nov. 20228,038,247,657,887,8860.189.700
03. Nov. 20226,446,996,406,866,8623.702.300
02. Nov. 20226,506,976,186,606,6049.040.500
01. Nov. 20226,926,966,336,416,4139.135.600
31. Okt. 20226,566,856,476,626,6227.737.800
28. Okt. 20226,676,896,506,896,8938.054.200
27. Okt. 20227,837,887,287,367,3630.790.800
26. Okt. 20227,878,527,848,198,1934.677.700
25. Okt. 20227,357,997,277,947,9433.409.400
24. Okt. 20227,257,276,257,167,1660.411.400
21. Okt. 20227,808,217,618,138,1321.934.400
20. Okt. 20227,778,237,747,947,9431.671.400
19. Okt. 20228,118,127,517,677,6734.163.300
18. Okt. 20229,069,248,518,608,6019.094.500
17. Okt. 20228,728,848,468,628,6216.314.500
14. Okt. 20229,219,348,158,388,3831.221.400
13. Okt. 20228,909,308,529,139,1325.180.500
12. Okt. 20229,6510,189,369,559,5522.799.000
11. Okt. 20229,4710,069,199,419,4130.129.500
10. Okt. 20229,659,739,359,549,5422.884.000
07. Okt. 202210,3010,449,869,899,8922.676.900
06. Okt. 202210,9911,1910,4010,5610,5622.461.900
05. Okt. 202211,5311,5510,6710,9910,9938.984.800
04. Okt. 202212,1512,3811,8111,9811,9822.802.700
03. Okt. 202211,8711,9311,4211,7311,7322.300.300
30. Sept. 202211,3912,2811,3211,9511,9521.193.100
29. Sept. 202212,5512,8511,8512,1112,1133.044.800
28. Sept. 202213,0513,4212,6913,3313,3331.799.400
27. Sept. 202214,5814,8013,5813,7113,7121.160.800
26. Sept. 202214,2814,8314,0714,3714,3727.891.300
23. Sept. 202213,0913,8912,8613,7113,7128.279.600
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. 202215,2315,3014,5014,5614,5626.605.200
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. 202216,9817,1416,6116,7416,7412.415.200
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...