Holen Sie sich die Stockscreener-App
16.96
0.83%
0.14
Vorhandelsmarkt:
17.02
0.06
+0.35%
Xp Inc-Aktien (XP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $17.08 | $16.94 | $0.14 | 2,041,729.0 | +0.83% |
| 2025-07-22 | $17.25 | $16.82 | $0.43 | 4,859,491.0 | -0.83% |
| 2025-07-21 | $17.23 | $16.91 | $0.32 | 5,799,439.0 | -1.22% |
| 2025-07-18 | $18.18 | $17.04 | $1.14 | 10,435,748.0 | -5.24% |
| 2025-07-17 | $18.37 | $17.95 | $0.415 | 11,230,935.0 | -0.88% |
| 2025-07-16 | $18.36 | $18.02 | $0.345 | 5,067,921.0 | +0.33% |
| 2025-07-15 | $18.32 | $18.02 | $0.30 | 6,569,011.0 | +1.45% |
| 2025-07-14 | $18.32 | $17.91 | $0.415 | 3,504,989.0 | -1.64% |
| 2025-07-11 | $18.59 | $18.22 | $0.365 | 5,321,333.0 | -1.88% |
| 2025-07-10 | $18.91 | $18.32 | $0.59 | 7,243,565.0 | -3.02% |
| 2025-07-09 | $19.47 | $19.18 | $0.2867 | 3,928,714.0 | -0.72% |
| 2025-07-08 | $19.66 | $19.29 | $0.38 | 4,111,725.0 | -0.77% |
| 2025-07-07 | $19.69 | $19.41 | $0.275 | 5,187,832.0 | -1.62% |
| 2025-07-03 | $19.96 | $19.67 | $0.295 | 3,379,305.0 | +0.76% |
| 2025-07-02 | $19.86 | $19.48 | $0.385 | 5,349,622.0 | -0.76% |
| 2025-07-01 | $20.21 | $19.73 | $0.48 | 3,682,979.0 | -1.98% |
| 2025-06-30 | $20.23 | $19.70 | $0.53 | 4,061,660.0 | +2.54% |
| 2025-06-27 | $19.82 | $19.40 | $0.415 | 7,081,772.0 | +1.78% |
| 2025-06-26 | $19.60 | $19.20 | $0.40 | 6,712,906.0 | +0.44% |
| 2025-06-25 | $19.54 | $19.21 | $0.325 | 6,348,242.0 | -0.72% |
| 2025-06-24 | $19.73 | $19.34 | $0.39 | 4,910,975.0 | +0.83% |
Xp Inc-Aktien (XP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Xp Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Xp Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Xp Inc-Aktien (XP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $20.21 | $16.82 | $3.39 | 89,756,067.0 | -16.04% |
| 2025-06 | $20.64 | $18.98 | $1.66 | 115,892,798.0 | +4.34% |
| 2025-05 | $19.84 | $15.51 | $4.33 | 172,657,861.0 | +20.25% |
| 2025-04 | $16.40 | $12.20 | $4.20 | 163,434,115.0 | +17.09% |
| 2025-03 | $15.86 | $13.46 | $2.40 | 190,034,592.0 | -2.83% |
| 2025-02 | $15.43 | $13.14 | $2.28 | 99,181,868.0 | +3.66% |
| 2025-01 | $14.13 | $10.82 | $3.31 | 162,381,809.0 | +15.19% |
Xp Inc-Aktien (XP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $14.03 | $11.68 | $2.35 | 159,246,628.0 | -13.00% |
| 2024-11 | $18.30 | $13.14 | $5.16 | 97,313,856.0 | -22.45% |
| 2024-10 | $18.53 | $16.94 | $1.59 | 70,275,867.0 | -2.68% |
| 2024-09 | $20.39 | $17.46 | $2.93 | 106,137,302.0 | -2.55% |
| 2024-08 | $20.36 | $15.24 | $5.12 | 213,285,481.0 | +7.60% |
| 2024-07 | $18.99 | $16.56 | $2.43 | 90,784,916.0 | -2.73% |
| 2024-06 | $19.36 | $16.75 | $2.61 | 102,733,749.0 | -7.37% |
| 2024-05 | $22.80 | $17.95 | $4.85 | 134,028,233.0 | -7.23% |
| 2024-04 | $25.66 | $20.16 | $5.50 | 114,826,156.0 | -20.23% |
| 2024-03 | $26.31 | $23.16 | $3.14 | 114,816,456.0 | +8.54% |
| 2024-02 | $26.28 | $22.98 | $3.30 | 99,694,204.0 | -3.82% |
| 2024-01 | $26.78 | $24.10 | $2.68 | 102,124,962.0 | -5.72% |
Xp Inc-Aktien (XP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $27.02 | $22.09 | $4.93 | 134,853,433.0 | +11.94% |
| 2023-11 | $24.11 | $19.97 | $4.14 | 101,505,606.0 | +16.45% |
| 2023-10 | $23.27 | $19.42 | $3.85 | 96,443,879.0 | -13.23% |
| 2023-09 | $26.97 | $21.69 | $5.28 | 128,788,499.0 | -9.04% |
| 2023-08 | $27.71 | $23.57 | $4.14 | 94,155,210.0 | -6.18% |
| 2023-07 | $27.67 | $22.02 | $5.65 | 86,227,367.0 | +15.13% |
| 2023-06 | $24.74 | $17.71 | $7.02 | 146,077,097.0 | +32.92% |
| 2023-05 | $19.15 | $13.22 | $5.92 | 134,674,418.0 | +23.51% |
| 2023-04 | $14.51 | $10.72 | $3.79 | 115,487,040.0 | +20.39% |
| 2023-03 | $13.14 | $10.30 | $2.84 | 154,008,324.0 | -4.43% |
| 2023-02 | $18.24 | $12.11 | $6.13 | 122,551,773.0 | -30.30% |
| 2023-01 | $18.34 | $13.76 | $4.58 | 76,001,380.0 | +16.17% |
1.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):