Holen Sie sich die Stockscreener-App
14.65
2.66%
-0.40
Handel nachbörslich:
14.65
Xp Inc-Aktien (XP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $15.06 | $14.63 | $0.43 | 4,711,631.0 | -2.66% |
| 2025-02-20 | $15.43 | $14.85 | $0.58 | 6,929,403.0 | +1.48% |
| 2025-02-19 | $15.27 | $14.54 | $0.7247 | 4,951,399.0 | -1.26% |
| 2025-02-18 | $15.18 | $14.72 | $0.46 | 8,162,525.0 | +1.90% |
| 2025-02-14 | $15.05 | $14.51 | $0.54 | 8,510,114.0 | +2.79% |
| 2025-02-13 | $14.45 | $14.16 | $0.28 | 2,727,458.0 | +0.14% |
| 2025-02-12 | $14.33 | $14.01 | $0.32 | 5,744,480.0 | +0.49% |
| 2025-02-11 | $14.37 | $13.99 | $0.375 | 4,630,059.0 | +0.78% |
| 2025-02-10 | $14.21 | $13.94 | $0.265 | 3,159,814.0 | +1.51% |
| 2025-02-07 | $14.31 | $13.78 | $0.535 | 3,647,734.0 | -1.55% |
| 2025-02-06 | $14.32 | $13.92 | $0.405 | 4,021,637.0 | +1.43% |
| 2025-02-05 | $14.05 | $13.77 | $0.285 | 6,856,788.0 | -0.36% |
| 2025-02-04 | $14.14 | $13.67 | $0.47 | 4,957,950.0 | +1.38% |
| 2025-02-03 | $13.86 | $13.14 | $0.715 | 4,618,626.0 | +1.17% |
| 2025-01-31 | $14.09 | $13.57 | $0.515 | 5,575,191.0 | -2.50% |
| 2025-01-30 | $14.13 | $13.50 | $0.629 | 7,181,799.0 | +5.18% |
| 2025-01-29 | $13.39 | $13.21 | $0.18 | 6,054,443.0 | +0.08% |
| 2025-01-28 | $13.38 | $13.04 | $0.34 | 6,378,749.0 | +1.22% |
| 2025-01-27 | $13.17 | $12.75 | $0.42 | 6,073,356.0 | +2.74% |
| 2025-01-24 | $12.87 | $12.50 | $0.3677 | 8,075,364.0 | +4.84% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $15.43 | $13.14 | $2.28 | 78,341,249.0 | +7.33% |
| 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% |
1.69%
0.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):