Deutsche Märkte öffnen in 7 Stunden 29 Minuten

XPeng Inc. (XPEV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,37-0,54 (-2,36%)
Börsenschluss: 04:00PM EDT
22,39 +0,02 (+0,09%)
Nachbörse: 07:27PM EDT
Zeitraum:
17. Aug. 2021 - 17. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Aug. 202222,7023,0822,3022,3722,376.003.689
16. Aug. 202223,1523,2022,2122,9122,9112.868.200
15. Aug. 202223,4223,6122,6423,5023,5014.502.900
12. Aug. 202223,6724,4823,3824,4124,418.103.700
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. 202223,6423,9022,9623,3323,336.628.400
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 202223,5424,5823,2724,4324,437.575.100
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 202226,4526,7824,3624,9224,9213.404.400
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 202229,4829,6328,6029,5429,546.375.700
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 202231,8032,7531,3032,1332,136.699.800
07. Juli 202232,0133,5631,8132,4432,4410.046.500
06. Juli 202231,5931,9330,1530,7430,747.738.800
05. Juli 202230,0332,2229,6132,1332,138.491.000
01. Juli 202232,8733,0229,5530,2830,2812.608.400
30. Juni 202231,8932,4430,4031,7431,749.702.000
29. Juni 202230,9932,6130,8332,1032,1010.363.300
28. Juni 202233,5434,2032,3032,6632,6614.139.600
27. Juni 202234,0734,9033,8234,4034,409.822.000
24. Juni 202234,4735,3533,8335,2935,2915.289.100
23. Juni 202232,6433,0631,5432,9732,9714.331.500
22. Juni 202230,1331,6629,5630,5830,5812.887.500
21. Juni 202229,5030,6729,2030,0930,0915.265.200
17. Juni 202227,0128,6526,8528,1728,1718.622.500
16. Juni 202225,4926,4825,1725,6625,666.418.000
15. Juni 202226,6827,3525,8527,0027,0010.213.800
14. Juni 202224,9026,4624,7725,7525,7512.202.500
13. Juni 202224,9325,4423,5723,9523,958.802.200
10. Juni 202226,8427,4025,7125,8125,8111.048.200
09. Juni 202225,9026,8225,4226,0126,0111.785.400
08. Juni 202226,8027,7526,3527,5327,5314.003.400
07. Juni 202224,8826,2224,4526,1226,128.254.400
06. Juni 202225,3725,6824,2025,2125,2111.097.300
03. Juni 202224,3924,8723,8423,9723,976.012.000
02. Juni 202222,9625,2322,6425,1525,1512.324.200
01. Juni 202223,6524,0722,5122,9222,9210.649.500
31. Mai 202223,6824,1923,0423,5023,5014.192.300
27. Mai 202221,8522,8021,1922,5022,508.582.100
26. Mai 202220,3922,2720,3022,0822,087.915.900
25. Mai 202220,9321,3220,0620,5220,528.690.600
24. Mai 202221,0021,3119,9020,3220,3211.913.800
23. Mai 202222,4522,6921,3321,9821,9815.629.800
20. Mai 202224,8325,1422,5323,2723,2715.305.600
19. Mai 202223,6824,5623,4423,6123,6110.703.300
18. Mai 202223,2524,7822,8123,0423,0410.271.000
17. Mai 202223,9424,8723,0323,9523,959.529.900
16. Mai 202222,9023,9222,4322,6422,648.152.700
13. Mai 202221,6423,1221,5522,8222,8210.244.700
12. Mai 202219,6121,3918,3520,5020,5014.600.400
11. Mai 202221,2821,8019,6619,8219,8214.199.500
10. Mai 202221,2822,0219,5120,2720,278.962.500
09. Mai 202221,4321,4319,9520,0420,0410.934.600
06. Mai 202223,2623,5521,9122,2822,289.088.300
05. Mai 202225,9025,9622,6423,1123,1111.849.900
04. Mai 202225,1026,9524,7626,7226,727.351.100
03. Mai 202225,4226,2325,0925,6225,626.929.000
02. Mai 202224,3425,7224,0725,3925,397.735.200
29. Apr. 202225,8126,2324,5624,6124,6110.900.400
28. Apr. 202224,4024,5622,4724,0824,088.793.600
27. Apr. 202223,5525,1023,3123,7223,7210.610.600
26. Apr. 202224,1224,4822,3922,7122,719.012.300
25. Apr. 202223,1924,6322,8524,2124,218.777.300
22. Apr. 202224,1525,4723,8523,8723,877.971.000
21. Apr. 202225,5625,8323,5223,8423,849.715.300
20. Apr. 202226,6226,7424,8224,8724,8710.066.500
19. Apr. 202226,3427,4025,4927,3627,366.010.700
18. Apr. 202226,5126,7825,6026,4626,466.588.200
14. Apr. 202226,9027,5926,7926,9326,935.618.700
13. Apr. 202226,4927,9525,9027,6627,669.296.300
12. Apr. 202226,4727,1625,0025,7825,789.710.800
11. Apr. 202225,4726,9924,7526,6026,6010.419.200
08. Apr. 202227,8628,0626,9327,1927,196.554.200
07. Apr. 202228,8029,0127,1228,1528,159.354.400
06. Apr. 202228,8629,2427,5428,9528,959.102.100
05. Apr. 202231,0031,3829,2529,4129,4110.621.800
04. Apr. 202230,8031,5629,9431,4031,4015.871.700
01. Apr. 202230,0030,1528,2329,1929,1914.765.800
31. März 202228,4628,5227,2027,5927,599.221.100
30. März 202228,8930,9528,3028,4428,4419.172.700
29. März 202227,6728,5727,2428,2028,2013.725.500
28. März 202227,3828,1626,0827,1327,1319.135.000
25. März 202227,5028,1926,4527,0527,0514.020.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...