Holen Sie sich die Stockscreener-App
231.09
4.65%
10.26
Handel nachbörslich:
231.09
Nxp Semiconductors Nv-Aktien (NXPI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-15 | $231.9 | $218.7 | $13.19 | 5,168,657.0 | +4.65% |
| 2026-10-14 | $224.7 | $218.6 | $6.08 | 4,400,318.0 | -2.43% |
| 2026-10-13 | $228.8 | $221.9 | $6.89 | 3,033,873.0 | +0.49% |
| 2026-10-12 | $228.4 | $223.3 | $5.16 | 2,852,940.0 | -1.02% |
| 2026-10-09 | $233.7 | $224.7 | $9.01 | 2,385,739.0 | -1.54% |
| 2026-10-08 | $231.3 | $224.2 | $7.12 | 3,951,115.0 | -1.76% |
| 2026-10-07 | $239.8 | $231.0 | $8.82 | 2,933,165.0 | -3.75% |
| 2026-10-06 | $245.3 | $240.4 | $4.90 | 1,732,414.0 | +1.00% |
| 2026-10-05 | $243.2 | $239.3 | $3.97 | 1,893,201.0 | -0.69% |
| 2026-10-02 | $248.9 | $242.7 | $6.13 | 2,682,044.0 | +1.87% |
| 2026-10-01 | $242.3 | $235.0 | $7.34 | 2,381,128.0 | +0.70% |
| 2026-09-30 | $238.2 | $232.8 | $5.36 | 2,686,864.0 | +0.45% |
| 2026-09-29 | $239.8 | $235.1 | $4.72 | 2,394,197.0 | +0.06% |
| 2026-09-28 | $239.4 | $233.2 | $6.15 | 3,629,338.0 | -0.74% |
| 2026-09-25 | $239.2 | $230.2 | $9.02 | 2,929,058.0 | +3.44% |
| 2026-09-24 | $233.2 | $229.4 | $3.89 | 2,935,992.0 | -2.24% |
| 2026-09-23 | $236.9 | $231.7 | $5.17 | 4,019,112.0 | -0.90% |
| 2026-09-22 | $238.9 | $231.1 | $7.86 | 4,154,565.0 | +2.22% |
| 2026-09-21 | $233.1 | $226.2 | $6.91 | 4,139,323.0 | +1.94% |
| 2026-09-18 | $231.4 | $224.9 | $6.50 | 5,211,678.0 | +0.02% |
| 2026-09-17 | $228.3 | $220.7 | $7.61 | 5,053,098.0 | +4.10% |
| 2026-09-16 | $228.2 | $216.7 | $11.52 | 3,338,900.0 | -3.26% |
| 2026-09-15 | $229.0 | $224.3 | $4.68 | 2,284,672.0 | +0.95% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $248.9 | $218.6 | $30.22 | 33,414,594.0 | -2.71% |
| 2026-09 | $239.8 | $216.7 | $23.17 | 73,084,352.0 | +5.74% |
| 2026-08 | $242.5 | $218.0 | $24.51 | 70,643,694.0 | -1.97% |
| 2026-07 | $298.0 | $229.1 | $68.98 | 94,423,640.0 | -18.46% |
| 2026-06 | $328.2 | $268.9 | $59.36 | 92,363,769.0 | -12.55% |
| 2026-05 | $339.9 | $284.8 | $55.17 | 77,052,029.0 | +9.46% |
| 2026-04 | $294.3 | $188.8 | $105.6 | 73,536,275.0 | +49.14% |
| 2026-03 | $225.3 | $184.7 | $40.62 | 59,879,604.0 | -13.28% |
| 2026-02 | $256.4 | $207.0 | $49.35 | 62,101,387.0 | +0.38% |
| 2026-01 | $246.9 | $219.4 | $27.45 | 54,317,796.0 | +4.18% |
Nxp Semiconductors Nv-Aktien (NXPI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $234.9 | $191.3 | $43.64 | 62,503,316.0 | +12.84% |
| 2025-11 | $213.1 | $183.0 | $30.09 | 48,701,929.0 | -6.78% |
| 2025-10 | $234.0 | $202.5 | $31.52 | 62,667,017.0 | -8.17% |
| 2025-09 | $234.1 | $215.7 | $18.46 | 47,235,673.0 | -3.03% |
| 2025-08 | $241.4 | $203.2 | $38.18 | 54,050,892.0 | +9.86% |
| 2025-07 | $236.5 | $212.2 | $24.27 | 57,230,966.0 | -2.16% |
| 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% |
0.49%
2.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):