5,058$
2,19%
Echtzeit-Aktienkurs Xerox Holdings Corp.
Bid:
Ask:
Aktienkurse zur Xerox Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 5,01 | 5,08 | 4,87 | 5,07 | 2,42% | 3.656.801,00 |
| 17.07.2025 | 4,92 | 5,04 | 4,92 | 4,95 | 0,61% | 2.266.450,00 |
| 16.07.2025 | 4,88 | 5,00 | 4,81 | 4,92 | 1,03% | 3.125.801,00 |
| 15.07.2025 | 5,15 | 5,20 | 4,84 | 4,87 | -4,32% | 4.834.318,00 |
| 14.07.2025 | 5,07 | 5,15 | 4,99 | 5,09 | -0,20% | 3.246.268,00 |
| 11.07.2025 | 5,08 | 5,18 | 4,97 | 5,10 | -0,78% | 4.368.281,00 |
| 10.07.2025 | 5,30 | 5,36 | 5,10 | 5,14 | -3,02% | 6.049.123,00 |
| 09.07.2025 | 5,45 | 5,56 | 5,21 | 5,30 | -2,75% | 3.219.274,00 |
| 08.07.2025 | 5,30 | 5,62 | 5,27 | 5,45 | 3,42% | 3.536.645,00 |
| 07.07.2025 | 5,60 | 5,74 | 5,27 | 5,27 | -7,54% | 3.052.967,00 |
| 03.07.2025 | 5,76 | 5,90 | 5,66 | 5,70 | -0,87% | 2.625.826,00 |
| 02.07.2025 | 5,69 | 5,89 | 5,64 | 5,75 | 1,95% | 2.638.316,00 |
| 01.07.2025 | 5,27 | 5,81 | 5,23 | 5,64 | 6,92% | 3.595.716,00 |
| 30.06.2025 | 5,31 | 5,36 | 5,14 | 5,28 | -0,09% | 3.690.809,00 |
| 27.06.2025 | 5,41 | 5,45 | 5,24 | 5,28 | -1,49% | 4.229.149,00 |
| 26.06.2025 | 5,39 | 5,49 | 5,30 | 5,36 | -0,56% | 2.469.522,00 |
| 25.06.2025 | 5,46 | 5,48 | 5,36 | 5,39 | -0,37% | 1.821.944,00 |
| 24.06.2025 | 5,42 | 5,56 | 5,34 | 5,41 | 1,50% | 3.149.435,00 |
| 23.06.2025 | 5,31 | 5,34 | 5,15 | 5,33 | -0,74% | 3.197.906,00 |
| 20.06.2025 | 5,49 | 5,63 | 5,35 | 5,37 | -0,56% | 5.424.679,00 |
| 18.06.2025 | 5,50 | 5,61 | 5,38 | 5,40 | -2,00% | 4.519.080,00 |
| 17.06.2025 | 5,49 | 5,70 | 5,46 | 5,51 | -0,54% | 2.764.197,00 |
| 16.06.2025 | 5,26 | 5,55 | 5,23 | 5,54 | 7,36% | 3.034.863,00 |
| 13.06.2025 | 5,27 | 5,38 | 5,11 | 5,16 | -3,37% | 2.895.156,00 |
| 12.06.2025 | 5,50 | 5,58 | 5,32 | 5,34 | -4,13% | 2.255.020,00 |
| 11.06.2025 | 5,87 | 5,91 | 5,50 | 5,57 | -3,97% | 2.980.386,00 |
| 10.06.2025 | 5,40 | 5,87 | 5,37 | 5,80 | 8,82% | 3.809.939,00 |
| 09.06.2025 | 5,23 | 5,36 | 5,22 | 5,33 | 3,90% | 2.547.995,00 |
| 06.06.2025 | 5,10 | 5,22 | 5,04 | 5,13 | 2,81% | 2.154.936,00 |
| 05.06.2025 | 5,08 | 5,13 | 4,93 | 4,99 | -1,19% | 2.203.237,00 |
| 04.06.2025 | 5,00 | 5,12 | 4,94 | 5,05 | 1,00% | 3.106.462,00 |
| 03.06.2025 | 4,87 | 5,12 | 4,73 | 5,00 | 3,31% | 2.953.183,00 |
| 02.06.2025 | 4,91 | 5,01 | 4,81 | 4,84 | -1,02% | 3.783.701,00 |
| 30.05.2025 | 4,85 | 4,91 | 4,78 | 4,89 | -0,20% | 3.792.005,00 |
| 29.05.2025 | 4,81 | 4,92 | 4,64 | 4,90 | 2,08% | 3.570.222,00 |
| 28.05.2025 | 4,89 | 5,00 | 4,65 | 4,80 | -0,93% | 4.684.392,00 |
| 27.05.2025 | 4,81 | 4,90 | 4,65 | 4,85 | 7,79% | 7.553.978,00 |
| 23.05.2025 | 4,54 | 4,75 | 4,20 | 4,50 | -12,21% | 13.374.332,00 |
| 22.05.2025 | 5,04 | 5,17 | 4,88 | 5,12 | 0,99% | 2.890.844,00 |
| 21.05.2025 | 5,25 | 5,36 | 5,05 | 5,07 | -5,06% | 3.546.374,00 |
| 20.05.2025 | 5,39 | 5,45 | 5,31 | 5,34 | -1,11% | 1.428.002,00 |
| 19.05.2025 | 5,41 | 5,43 | 5,28 | 5,40 | -2,53% | 1.990.987,00 |
| 16.05.2025 | 5,45 | 5,59 | 5,38 | 5,54 | 1,84% | 1.888.057,00 |
| 15.05.2025 | 5,48 | 5,57 | 5,30 | 5,44 | -2,16% | 2.698.607,00 |
| 14.05.2025 | 5,98 | 5,99 | 5,43 | 5,56 | -6,55% | 4.789.246,00 |
| 13.05.2025 | 5,77 | 6,17 | 5,74 | 5,95 | 4,20% | 5.231.760,00 |
| 12.05.2025 | 5,90 | 5,99 | 5,55 | 5,71 | 3,44% | 4.427.621,00 |
| 09.05.2025 | 5,59 | 5,63 | 5,43 | 5,52 | -1,25% | 2.746.869,00 |
| 08.05.2025 | 5,41 | 5,65 | 5,37 | 5,59 | 5,27% | 5.595.495,00 |
| 07.05.2025 | 5,20 | 5,56 | 5,15 | 5,31 | -1,85% | 5.366.341,00 |
| 06.05.2025 | 5,02 | 5,45 | 5,02 | 5,41 | 5,66% | 5.977.626,00 |
| 05.05.2025 | 4,77 | 5,27 | 4,72 | 5,12 | 5,79% | 5.205.880,00 |
| 02.05.2025 | 4,42 | 4,85 | 4,42 | 4,84 | 11,52% | 5.773.130,00 |
| 01.05.2025 | 4,37 | 4,65 | 4,09 | 4,34 | -1,59% | 6.555.994,00 |
| 30.04.2025 | 4,34 | 4,50 | 4,32 | 4,41 | -0,68% | 4.919.788,00 |
| 29.04.2025 | 4,36 | 4,50 | 4,29 | 4,44 | 1,14% | 2.976.727,00 |
| 28.04.2025 | 4,28 | 4,42 | 4,26 | 4,39 | 2,81% | 3.940.500,00 |
| 25.04.2025 | 4,09 | 4,28 | 4,02 | 4,27 | 2,64% | 2.726.408,00 |
| 24.04.2025 | 4,17 | 4,20 | 4,09 | 4,16 | 0,60% | 2.144.471,00 |
| 23.04.2025 | 4,21 | 4,45 | 4,13 | 4,14 | 1,10% | 2.895.663,00 |
| 22.04.2025 | 4,13 | 4,18 | 4,04 | 4,09 | 0,49% | 3.762.670,00 |
| 21.04.2025 | 3,93 | 4,09 | 3,81 | 4,07 | 3,04% | 3.599.066,00 |
| 17.04.2025 | 3,85 | 4,00 | 3,78 | 3,95 | 4,77% | 3.466.283,00 |
| 16.04.2025 | 3,80 | 3,88 | 3,68 | 3,77 | -2,08% | 2.307.276,00 |
| 15.04.2025 | 3,83 | 4,02 | 3,82 | 3,85 | -0,77% | 2.545.114,00 |
| 14.04.2025 | 4,12 | 4,17 | 3,83 | 3,88 | -2,02% | 3.026.435,00 |
| 11.04.2025 | 3,86 | 3,98 | 3,67 | 3,96 | 2,46% | 5.047.958,00 |
| 10.04.2025 | 4,14 | 4,15 | 3,63 | 3,87 | -9,06% | 5.323.439,00 |
| 09.04.2025 | 3,59 | 4,32 | 3,45 | 4,25 | 16,76% | 8.392.182,00 |
| 08.04.2025 | 4,23 | 4,30 | 3,55 | 3,64 | -11,54% | 6.741.476,00 |
| 07.04.2025 | 3,84 | 4,12 | 3,71 | 4,12 | 2,88% | 7.711.166,00 |
| 04.04.2025 | 4,03 | 4,06 | 3,75 | 4,00 | -4,31% | 6.012.492,00 |
| 03.04.2025 | 4,68 | 4,73 | 4,03 | 4,18 | -14,87% | 7.461.862,00 |
| 02.04.2025 | 4,84 | 4,99 | 4,81 | 4,91 | -0,20% | 2.756.236,00 |
| 01.04.2025 | 4,83 | 4,93 | 4,74 | 4,92 | 1,86% | 3.619.031,00 |
| 31.03.2025 | 4,93 | 4,95 | 4,72 | 4,83 | -5,85% | 5.347.743,00 |
| 28.03.2025 | 5,41 | 5,41 | 5,07 | 5,13 | -5,52% | 4.400.126,00 |
| 27.03.2025 | 5,27 | 5,45 | 5,13 | 5,43 | 2,65% | 4.918.919,00 |
| 26.03.2025 | 5,21 | 5,35 | 5,12 | 5,29 | 0,57% | 5.882.723,00 |
| 25.03.2025 | 5,45 | 5,47 | 5,19 | 5,26 | -4,01% | 5.710.749,00 |
| 24.03.2025 | 5,60 | 5,69 | 5,28 | 5,48 | -0,54% | 4.729.374,00 |
| 21.03.2025 | 5,54 | 5,70 | 5,48 | 5,51 | -2,30% | 34.303.417,00 |
| 20.03.2025 | 5,75 | 5,84 | 5,63 | 5,64 | -2,76% | 3.042.224,00 |
| 19.03.2025 | 5,76 | 6,00 | 5,63 | 5,80 | 0,69% | 4.073.590,00 |
| 18.03.2025 | 5,74 | 5,90 | 5,73 | 5,76 | -0,17% | 3.491.670,00 |
| 17.03.2025 | 5,77 | 5,81 | 5,62 | 5,77 | -0,35% | 4.291.114,00 |
| 14.03.2025 | 5,84 | 5,94 | 5,74 | 5,79 | -0,17% | 3.590.866,00 |
| 13.03.2025 | 6,03 | 6,13 | 5,79 | 5,80 | -4,13% | 3.718.434,00 |
| 12.03.2025 | 6,13 | 6,23 | 5,92 | 6,05 | -0,98% | 4.356.218,00 |
| 11.03.2025 | 6,29 | 6,36 | 6,08 | 6,11 | -2,40% | 4.791.259,00 |
| 10.03.2025 | 6,50 | 6,54 | 6,16 | 6,26 | -1,57% | 3.665.003,00 |
| 07.03.2025 | 6,21 | 6,81 | 6,19 | 6,36 | 2,25% | 5.535.822,00 |
| 06.03.2025 | 6,12 | 6,29 | 6,07 | 6,22 | 0,65% | 2.939.618,00 |
| 05.03.2025 | 6,36 | 6,44 | 6,13 | 6,18 | -2,98% | 3.963.115,00 |
| 04.03.2025 | 6,25 | 6,48 | 6,17 | 6,37 | -0,47% | 4.346.244,00 |
| 03.03.2025 | 6,63 | 6,77 | 6,35 | 6,40 | -3,47% | 4.304.323,00 |
| 28.02.2025 | 6,91 | 7,02 | 6,60 | 6,63 | -4,20% | 3.504.545,00 |
| 27.02.2025 | 6,94 | 7,15 | 6,87 | 6,92 | -0,13% | 4.813.759,00 |
| 26.02.2025 | 7,44 | 7,47 | 6,88 | 6,93 | -7,23% | 6.195.597,00 |
| 25.02.2025 | 7,76 | 7,79 | 7,44 | 7,47 | -3,74% | 5.744.509,00 |