Holen Sie sich die Stockscreener-App
19.16
4.24%
0.78
Handel nachbörslich:
19.16
Xp Inc-Aktien (XP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-30 | $19.32 | $18.57 | $0.745 | 5,040,938.0 | +4.24% |
| 2026-04-29 | $19.09 | $18.36 | $0.73 | 4,178,638.0 | -4.62% |
| 2026-04-28 | $19.45 | $18.99 | $0.46 | 2,882,880.0 | -1.58% |
| 2026-04-27 | $19.90 | $19.48 | $0.42 | 3,263,590.0 | -0.81% |
| 2026-04-24 | $19.77 | $19.24 | $0.53 | 2,615,251.0 | +0.56% |
| 2026-04-23 | $20.36 | $19.50 | $0.86 | 2,748,296.0 | -3.68% |
| 2026-04-22 | $20.69 | $20.16 | $0.535 | 3,258,800.0 | +0.39% |
| 2026-04-21 | $21.07 | $20.16 | $0.91 | 2,147,731.0 | -2.50% |
| 2026-04-20 | $21.13 | $20.39 | $0.735 | 2,841,130.0 | -1.33% |
| 2026-04-17 | $21.79 | $21.05 | $0.73 | 6,294,967.0 | -0.09% |
| 2026-04-16 | $21.28 | $20.58 | $0.70 | 3,638,261.0 | +1.54% |
| 2026-04-15 | $21.62 | $20.57 | $1.05 | 5,412,364.0 | -2.07% |
| 2026-04-14 | $21.27 | $20.67 | $0.60 | 5,847,701.0 | +4.27% |
| 2026-04-13 | $20.39 | $19.30 | $1.09 | 5,192,020.0 | +1.90% |
| 2026-04-10 | $20.48 | $19.66 | $0.82 | 6,504,860.0 | +0.43% |
| 2026-04-09 | $20.14 | $19.45 | $0.69 | 5,460,027.0 | +0.58% |
| 2026-04-08 | $20.46 | $19.59 | $0.87 | 8,702,285.0 | +6.23% |
| 2026-04-07 | $18.80 | $18.30 | $0.50 | 4,374,492.0 | -1.64% |
| 2026-04-06 | $19.07 | $18.67 | $0.40 | 3,290,569.0 | +1.77% |
| 2026-04-02 | $18.90 | $17.86 | $1.04 | 4,788,961.0 | -0.53% |
| 2026-04-01 | $19.44 | $18.67 | $0.77 | 6,037,085.0 | -1.73% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $21.79 | $17.86 | $3.93 | 99,561,784.0 | +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% |
0.86%
4.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):