Holen Sie sich die Stockscreener-App
15.55
0.13%
-0.04
Xp Inc-Aktien (XP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-12 | $15.73 | $15.45 | $0.28 | 289,145.0 | +0.17% |
| 2026-08-11 | $16.32 | $15.45 | $0.87 | 5,627,426.0 | -4.26% |
| 2026-08-10 | $16.27 | $15.93 | $0.34 | 2,866,999.0 | -0.25% |
| 2026-08-07 | $16.92 | $16.09 | $0.83 | 3,557,043.0 | -2.64% |
| 2026-08-06 | $16.96 | $16.66 | $0.305 | 2,575,375.0 | -1.77% |
| 2026-08-05 | $17.37 | $16.97 | $0.40 | 3,309,904.0 | +0.06% |
| 2026-08-04 | $17.45 | $16.89 | $0.555 | 4,225,032.0 | -0.35% |
| 2026-08-03 | $17.23 | $16.92 | $0.312 | 2,850,607.0 | -0.18% |
| 2026-07-31 | $17.45 | $16.86 | $0.58 | 3,001,438.0 | -0.81% |
| 2026-07-30 | $17.27 | $16.44 | $0.8312 | 3,712,730.0 | +5.46% |
| 2026-07-29 | $16.72 | $16.18 | $0.545 | 2,842,603.0 | -2.92% |
| 2026-07-28 | $17.05 | $16.64 | $0.41 | 3,312,991.0 | +0.36% |
| 2026-07-27 | $16.96 | $16.64 | $0.32 | 3,154,355.0 | +0.30% |
| 2026-07-24 | $17.00 | $16.66 | $0.335 | 2,423,310.0 | -0.83% |
| 2026-07-23 | $17.33 | $16.79 | $0.54 | 4,120,989.0 | -2.72% |
| 2026-07-22 | $17.34 | $16.85 | $0.49 | 3,185,716.0 | +2.67% |
| 2026-07-21 | $16.89 | $16.45 | $0.445 | 2,606,576.0 | +0.30% |
| 2026-07-20 | $17.10 | $16.71 | $0.39 | 3,839,865.0 | +0.78% |
| 2026-07-17 | $16.95 | $16.26 | $0.685 | 3,731,611.0 | -0.06% |
| 2026-07-16 | $16.81 | $16.45 | $0.36 | 4,171,816.0 | -1.13% |
| 2026-07-15 | $17.11 | $16.69 | $0.425 | 3,937,886.0 | +0.00% |
| 2026-07-14 | $16.90 | $16.46 | $0.44 | 6,958,078.0 | +3.05% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $17.45 | $15.45 | $2.00 | 25,301,531.0 | -8.93% |
| 2026-07 | $17.45 | $15.13 | $2.31 | 113,162,996.0 | +4.92% |
| 2026-06 | $16.85 | $14.80 | $2.05 | 119,833,235.0 | -2.46% |
| 2026-05 | $19.89 | $16.25 | $3.64 | 124,505,543.0 | -13.00% |
| 2026-04 | $21.79 | $17.86 | $3.93 | 94,520,846.0 | +0.63% |
| 2026-03 | $21.98 | $17.51 | $4.47 | 137,084,500.0 | -11.57% |
| 2026-02 | $23.13 | $18.49 | $4.64 | 134,637,993.0 | +10.35% |
| 2026-01 | $20.98 | $16.10 | $4.88 | 145,202,990.0 | +19.18% |
Xp Inc-Aktien (XP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $20.22 | $15.63 | $4.59 | 138,906,359.0 | -16.08% |
| 2025-11 | $20.20 | $17.02 | $3.18 | 144,124,386.0 | +8.18% |
| 2025-10 | $19.18 | $15.61 | $3.58 | 146,212,927.0 | -3.03% |
| 2025-09 | $20.35 | $17.48 | $2.87 | 142,071,047.0 | +3.58% |
| 2025-08 | $18.87 | $15.71 | $3.16 | 143,593,147.0 | +12.39% |
| 2025-07 | $20.21 | $16.12 | $4.09 | 114,706,820.0 | -20.10% |
| 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% |
8.91%
1.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):