Holen Sie sich die Stockscreener-App
224.61
1.88%
-4.31
Handel nachbörslich:
225.00
0.39
+0.17%
Nxp Semiconductors Nv-Aktien (NXPI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-14 | $227.1 | $222.5 | $4.56 | 2,706,172.0 | -1.88% |
| 2025-07-11 | $232.1 | $228.0 | $4.07 | 1,869,683.0 | -1.83% |
| 2025-07-10 | $236.5 | $230.4 | $6.03 | 1,947,919.0 | +1.20% |
| 2025-07-09 | $234.5 | $227.4 | $7.09 | 1,819,844.0 | -0.83% |
| 2025-07-08 | $234.3 | $227.1 | $7.19 | 2,280,501.0 | +2.81% |
| 2025-07-07 | $231.6 | $225.4 | $6.18 | 2,164,412.0 | -2.63% |
| 2025-07-03 | $233.2 | $230.2 | $2.93 | 1,299,232.0 | +0.41% |
| 2025-07-02 | $232.2 | $223.9 | $8.34 | 2,714,426.0 | +4.49% |
| 2025-07-01 | $225.6 | $215.4 | $10.12 | 3,683,482.0 | +1.24% |
| 2025-06-30 | $219.7 | $216.7 | $3.06 | 2,073,735.0 | +0.67% |
| 2025-06-27 | $220.9 | $215.1 | $5.78 | 1,940,533.0 | -0.58% |
| 2025-06-26 | $219.4 | $216.6 | $2.78 | 2,214,240.0 | +0.93% |
| 2025-06-25 | $217.9 | $213.8 | $4.12 | 1,781,263.0 | -1.02% |
| 2025-06-24 | $220.7 | $214.1 | $6.58 | 2,831,772.0 | +3.63% |
| 2025-06-23 | $211.6 | $205.9 | $5.72 | 1,845,891.0 | +0.89% |
| 2025-06-20 | $215.4 | $207.7 | $7.66 | 4,244,457.0 | -1.16% |
| 2025-06-18 | $214.4 | $210.7 | $3.72 | 1,938,313.0 | -0.65% |
| 2025-06-17 | $217.3 | $212.6 | $4.69 | 2,201,880.0 | -2.16% |
| 2025-06-16 | $218.0 | $213.2 | $4.79 | 1,737,912.0 | +3.14% |
Nxp Semiconductors Nv-Aktien (NXPI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Nxp Semiconductors Nv-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der NXPI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Nxp Semiconductors Nv-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Nxp Semiconductors Nv-Aktien (NXPI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $236.5 | $215.4 | $21.01 | 23,191,843.0 | +2.80% |
| 2025-06 | $222.2 | $189.8 | $32.42 | 46,717,930.0 | +14.31% |
| 2025-05 | $213.4 | $180.6 | $32.79 | 61,036,138.0 | +3.70% |
| 2025-04 | $198.2 | $148.1 | $50.06 | 90,302,639.0 | -3.03% |
| 2025-03 | $223.8 | $183.6 | $40.24 | 57,983,538.0 | -11.84% |
| 2025-02 | $255.4 | $198.2 | $57.24 | 63,728,445.0 | +3.38% |
| 2025-01 | $219.9 | $202.2 | $17.66 | 44,704,800.0 | +0.34% |
Nxp Semiconductors Nv-Aktien (NXPI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $236.1 | $204.7 | $31.35 | 44,203,048.0 | -9.55% |
| 2024-11 | $240.2 | $216.0 | $24.13 | 49,146,718.0 | -2.19% |
| 2024-10 | $256.6 | $227.3 | $29.29 | 44,259,227.0 | -2.30% |
| 2024-09 | $252.2 | $220.1 | $32.14 | 51,891,324.0 | -6.38% |
| 2024-08 | $260.6 | $228.3 | $32.31 | 48,177,025.0 | -2.58% |
| 2024-07 | $296.1 | $245.4 | $50.66 | 51,181,106.0 | -2.20% |
| 2024-06 | $286.9 | $263.3 | $23.61 | 32,108,683.0 | -1.11% |
| 2024-05 | $282.2 | $245.2 | $37.03 | 39,806,997.0 | +6.21% |
| 2024-04 | $261.1 | $213.0 | $48.13 | 49,028,157.0 | +3.40% |
| 2024-03 | $264.3 | $233.0 | $31.26 | 49,276,526.0 | -0.78% |
| 2024-02 | $252.8 | $209.4 | $43.39 | 48,173,586.0 | +18.60% |
| 2024-01 | $227.3 | $201.6 | $25.68 | 47,516,855.0 | -8.32% |
Nxp Semiconductors Nv-Aktien (NXPI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $238.3 | $202.4 | $35.84 | 40,505,824.0 | +12.54% |
| 2023-11 | $207.8 | $167.5 | $40.30 | 50,872,546.0 | +18.36% |
| 2023-10 | $206.1 | $167.2 | $38.93 | 45,636,067.0 | -13.75% |
| 2023-09 | $210.6 | $193.0 | $17.53 | 30,916,938.0 | -2.82% |
| 2023-08 | $224.3 | $192.4 | $31.92 | 49,429,174.0 | -7.74% |
| 2023-07 | $225.6 | $200.0 | $25.54 | 52,754,364.0 | +8.94% |
| 2023-06 | $206.0 | $174.7 | $31.32 | 45,585,816.0 | +14.28% |
| 2023-05 | $186.4 | $161.2 | $25.21 | 53,697,973.0 | +9.38% |
| 2023-04 | $186.0 | $155.3 | $30.69 | 36,398,182.0 | -12.19% |
| 2023-03 | $186.8 | $169.9 | $16.91 | 43,781,673.0 | +4.48% |
| 2023-02 | $197.7 | $175.4 | $22.34 | 39,548,316.0 | -3.16% |
| 2023-01 | $185.2 | $153.1 | $32.05 | 44,784,356.0 | +16.63% |
0.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):