Deutsche Märkte schließen in 4 Stunden 57 Minuten

XPeng Inc. (XPEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
49,69+2,17 (+4,57%)
Börsenschluss: 04:00PM EST
48,55 -1,14 (-2,29%)
Vorbörslich: 06:30AM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Jan. 2022------
14. Jan. 202247,9949,7247,2849,6949,6912.053.100
13. Jan. 202247,9949,3047,2847,5247,5211.268.300
12. Jan. 202246,9048,4846,3648,3848,3811.799.000
11. Jan. 202242,8845,8642,7545,7645,767.588.200
10. Jan. 202244,4344,4340,4342,6342,6312.708.400
07. Jan. 202246,7248,0044,1845,0545,0510.036.700
06. Jan. 202246,2247,5645,2646,6646,666.973.000
05. Jan. 202246,3647,9745,9846,1146,1110.182.500
04. Jan. 202249,7849,9546,0747,6047,6010.009.600
03. Jan. 202251,1251,5048,0550,2750,2710.873.300
31. Dez. 202148,4351,1448,3750,3350,339.787.800
30. Dez. 202144,1649,6344,0148,9048,9011.373.200
29. Dez. 202145,2545,4942,7144,4744,477.476.500
28. Dez. 202145,8746,4044,7645,3945,394.549.700
27. Dez. 202145,7646,8345,2046,0746,075.343.600
23. Dez. 202145,3046,3244,5946,0946,094.684.500
22. Dez. 202142,8145,8542,6245,7445,748.621.100
21. Dez. 202140,6643,8540,6543,7743,7712.240.600
20. Dez. 202140,3040,7938,4239,4439,4410.533.100
17. Dez. 202141,1842,5940,1341,7641,768.416.200
16. Dez. 202143,9344,1941,8042,2742,277.746.700
15. Dez. 202143,8044,0840,6343,1843,1813.774.000
14. Dez. 202143,8144,8943,1944,4744,479.067.000
13. Dez. 202145,8147,3045,1945,3245,328.210.700
10. Dez. 202145,8047,1845,3446,8346,836.567.200
09. Dez. 202147,5148,2545,5146,1346,138.557.800
08. Dez. 202148,0048,3646,1447,8847,887.994.900
07. Dez. 202147,7648,3746,0647,4047,4012.192.900
06. Dez. 202144,5046,4941,1546,2846,2819.762.200
03. Dez. 202147,0548,2542,7843,8043,8029.036.300
02. Dez. 202152,5053,9244,8148,2948,2924.915.200
01. Dez. 202156,0856,4550,8051,1451,1420.740.500
30. Nov. 202151,2055,4051,2055,0055,0022.751.300
29. Nov. 202153,0154,0050,6151,3651,3615.403.700
26. Nov. 202151,6352,8450,1651,1151,1111.333.600
24. Nov. 202151,3054,9950,2854,3754,3726.702.700
23. Nov. 202149,0054,0047,5051,3051,3036.340.000
22. Nov. 202147,8750,0047,1147,3947,3914.876.300
19. Nov. 202147,4648,3246,3546,8946,897.686.200
18. Nov. 202148,0748,6545,8847,2747,279.414.900
17. Nov. 202150,0050,0047,8448,3048,308.941.500
16. Nov. 202148,4050,1047,7350,0050,0013.366.500
15. Nov. 202148,5349,0446,8847,5047,506.449.500
12. Nov. 202149,0050,4047,6648,5348,5316.603.400
11. Nov. 202145,7047,9545,0147,5847,588.959.800
10. Nov. 202144,3845,7443,8344,3344,337.692.600
09. Nov. 202146,9347,0044,1344,3044,309.595.600
08. Nov. 202145,4148,1745,0547,1147,118.396.600
05. Nov. 202148,0748,0845,7646,3946,399.614.800
04. Nov. 202148,0048,8447,2247,8447,8411.693.000
03. Nov. 202146,5046,8545,7546,6446,645.303.800
02. Nov. 202147,2048,3045,6746,9046,908.759.700
01. Nov. 202148,7049,5546,8047,8747,8720.155.000
29. Okt. 202146,0046,8545,6546,6346,636.551.500
28. Okt. 202147,2347,8445,2246,2446,249.398.300
27. Okt. 202146,4148,0745,7745,9045,9011.521.300
26. Okt. 202147,3949,4944,5845,3445,3419.877.500
25. Okt. 202144,7548,4244,2448,0948,0928.325.800
22. Okt. 202143,6444,5042,8943,1443,147.525.400
21. Okt. 202142,4943,8942,2843,5043,505.511.200
20. Okt. 202142,8043,2942,1142,9442,945.703.200
19. Okt. 202143,7544,5842,9243,1543,158.055.000
18. Okt. 202142,2243,8541,6143,2143,219.186.200
15. Okt. 202140,4243,0040,2342,7942,7917.162.300
14. Okt. 202139,1140,2038,8339,3939,395.407.700
13. Okt. 202138,1540,0037,8839,8939,899.307.200
12. Okt. 202137,7538,3937,2037,7137,715.082.500
11. Okt. 202138,0038,4337,3537,4237,424.319.000
08. Okt. 202138,4038,4837,3437,6637,664.616.900
07. Okt. 202136,9038,8836,8438,2638,2612.748.700
06. Okt. 202134,8536,1234,7235,7535,755.469.600
05. Okt. 202134,2635,7434,2635,5235,525.425.300
04. Okt. 202135,1835,2033,5234,1134,116.557.200
01. Okt. 202136,7536,7635,0835,4635,467.770.600
30. Sept. 202135,0336,1134,8235,5435,546.461.500
29. Sept. 202134,5835,8134,3134,5534,557.095.500
28. Sept. 202136,0736,2534,5834,6734,675.914.100
27. Sept. 202135,1836,3034,3936,1236,129.133.300
24. Sept. 202136,4736,8635,2435,3435,345.852.200
23. Sept. 202137,0037,1235,9236,8136,818.485.700
22. Sept. 202137,0037,5336,6036,9536,955.501.200
21. Sept. 202137,0037,3136,4836,7436,746.686.400
20. Sept. 202137,5037,7136,0136,5936,598.088.500
17. Sept. 202137,9939,1237,7039,0139,0111.148.000
16. Sept. 202137,4038,0136,9537,5937,595.948.300
15. Sept. 202138,4438,6536,7338,1038,1012.015.900
14. Sept. 202138,3039,4038,0338,4438,445.594.400
13. Sept. 202138,8938,9537,2538,3338,336.863.100
10. Sept. 202139,6740,6538,4438,5438,547.469.200
09. Sept. 202139,1439,7438,0539,3739,375.636.800
08. Sept. 202140,7040,9538,7439,2639,2613.391.800
07. Sept. 202140,2142,5040,1841,7741,7713.189.800
03. Sept. 202140,5840,6239,3639,7539,755.984.600
02. Sept. 202141,1241,6440,5240,7940,796.842.500
01. Sept. 202141,1042,0440,4840,7840,7811.686.400
31. Aug. 202140,5542,5040,4242,5042,5011.999.200
30. Aug. 202140,4540,8539,0240,7540,756.740.800
27. Aug. 202141,6841,6840,1640,2840,286.810.200
26. Aug. 202140,0042,4539,8540,6240,6212.048.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...