Holen Sie sich die Stockscreener-App
15.83
1.76%
-0.33
Xp Inc-Aktien (XP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-30 | $15.97 | $15.80 | $0.17 | 191,028.0 | -2.10% |
| 2025-04-29 | $16.40 | $16.14 | $0.26 | 3,811,866.0 | -0.31% |
| 2025-04-28 | $16.29 | $15.90 | $0.385 | 6,099,331.0 | +1.57% |
| 2025-04-25 | $16.02 | $15.52 | $0.505 | 8,926,997.0 | +2.57% |
| 2025-04-24 | $15.61 | $14.91 | $0.70 | 19,663,708.0 | +3.32% |
| 2025-04-23 | $15.21 | $14.74 | $0.47 | 8,352,368.0 | +4.01% |
| 2025-04-22 | $14.52 | $14.03 | $0.49 | 6,206,178.0 | +4.25% |
| 2025-04-21 | $14.03 | $13.72 | $0.31 | 2,611,307.0 | -0.50% |
| 2025-04-17 | $14.04 | $13.72 | $0.325 | 6,450,542.0 | +2.12% |
| 2025-04-16 | $13.89 | $13.56 | $0.33 | 5,083,908.0 | -0.44% |
| 2025-04-15 | $13.96 | $13.70 | $0.27 | 5,412,030.0 | +0.00% |
| 2025-04-14 | $13.89 | $13.57 | $0.32 | 6,298,201.0 | +2.01% |
| 2025-04-11 | $13.53 | $12.79 | $0.735 | 8,959,316.0 | +4.18% |
| 2025-04-10 | $13.42 | $12.51 | $0.91 | 5,851,808.0 | -3.65% |
| 2025-04-09 | $13.54 | $12.23 | $1.30 | 10,646,107.0 | +5.67% |
| 2025-04-08 | $13.36 | $12.61 | $0.745 | 9,577,189.0 | -0.55% |
| 2025-04-07 | $13.38 | $12.20 | $1.18 | 8,783,654.0 | -1.77% |
| 2025-04-04 | $13.74 | $12.81 | $0.93 | 9,469,429.0 | -8.71% |
| 2025-04-03 | $14.38 | $13.79 | $0.595 | 13,911,165.0 | +1.43% |
| 2025-04-02 | $14.19 | $13.80 | $0.385 | 6,877,789.0 | -0.85% |
| 2025-04-01 | $14.21 | $13.89 | $0.32 | 5,871,200.0 | +2.91% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $16.40 | $12.20 | $4.20 | 159,055,121.0 | +15.05% |
| 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% |
1.77%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):