8,595$
-6,07%
Echtzeit-Aktienkurs Xerox Holdings Corp.
Bid:
Ask:
Aktienkurse zur Xerox Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 9,10 | 9,12 | 8,40 | 8,62 | -5,79% | 4.409.056,00 |
| 28.01.2025 | 9,46 | 9,47 | 8,43 | 9,15 | -5,77% | 4.810.376,00 |
| 27.01.2025 | 9,66 | 9,87 | 9,53 | 9,71 | 0,31% | 2.463.711,00 |
| 24.01.2025 | 9,87 | 9,91 | 9,60 | 9,68 | -1,63% | 2.681.936,00 |
| 23.01.2025 | 9,10 | 9,88 | 9,09 | 9,84 | 4,90% | 2.160.866,00 |
| 22.01.2025 | 9,42 | 9,56 | 9,34 | 9,38 | -1,16% | 2.114.663,00 |
| 21.01.2025 | 9,36 | 9,61 | 9,27 | 9,49 | 1,61% | 1.936.350,00 |
| 17.01.2025 | 9,11 | 9,39 | 9,09 | 9,34 | 3,78% | 2.345.904,00 |
| 16.01.2025 | 9,03 | 9,12 | 8,82 | 9,00 | -1,64% | 1.651.008,00 |
| 15.01.2025 | 9,01 | 9,18 | 8,94 | 9,15 | 4,93% | 2.250.814,00 |
| 14.01.2025 | 8,85 | 9,10 | 8,69 | 8,72 | -0,57% | 1.664.109,00 |
| 13.01.2025 | 8,96 | 9,05 | 8,71 | 8,77 | -3,09% | 1.687.365,00 |
| 10.01.2025 | 8,75 | 9,39 | 8,71 | 9,05 | 1,46% | 2.737.037,00 |
| 08.01.2025 | 8,72 | 8,95 | 8,49 | 8,92 | 0,79% | 2.824.729,00 |
| 07.01.2025 | 8,52 | 9,10 | 8,51 | 8,85 | 5,23% | 3.334.544,00 |
| 06.01.2025 | 8,36 | 8,65 | 8,30 | 8,41 | 1,69% | 3.276.153,00 |
| 03.01.2025 | 8,27 | 8,34 | 8,13 | 8,27 | 0,12% | 2.624.925,00 |
| 02.01.2025 | 8,57 | 8,80 | 8,25 | 8,26 | -2,02% | 2.141.602,00 |
| 31.12.2024 | 8,73 | 8,88 | 8,40 | 8,43 | -5,39% | 2.036.087,00 |
| 30.12.2024 | 9,03 | 9,04 | 8,61 | 8,91 | -2,62% | 2.120.350,00 |
| 27.12.2024 | 9,11 | 9,39 | 9,05 | 9,15 | -0,22% | 1.874.775,00 |
| 26.12.2024 | 9,22 | 9,55 | 9,11 | 9,17 | -0,65% | 2.971.422,00 |
| 24.12.2024 | 9,44 | 9,45 | 9,16 | 9,23 | -2,33% | 2.157.030,00 |
| 23.12.2024 | 8,99 | 9,49 | 8,57 | 9,45 | 12,63% | 7.002.641,00 |
| 20.12.2024 | 8,43 | 8,70 | 8,34 | 8,39 | -1,53% | 9.074.076,00 |
| 19.12.2024 | 8,49 | 8,60 | 8,34 | 8,52 | 1,85% | 2.647.902,00 |
| 18.12.2024 | 8,63 | 8,78 | 8,34 | 8,37 | -2,62% | 3.194.040,00 |
| 17.12.2024 | 8,70 | 8,90 | 8,47 | 8,59 | -1,83% | 2.601.977,00 |
| 16.12.2024 | 8,72 | 8,85 | 8,67 | 8,75 | -0,34% | 1.849.905,00 |
| 13.12.2024 | 8,70 | 8,80 | 8,54 | 8,78 | 1,15% | 1.303.803,00 |
| 12.12.2024 | 8,84 | 8,87 | 8,61 | 8,68 | -2,03% | 1.537.215,00 |
| 11.12.2024 | 8,96 | 9,08 | 8,81 | 8,86 | -0,56% | 3.484.418,00 |
| 10.12.2024 | 8,87 | 9,00 | 8,61 | 8,91 | 0,34% | 1.467.312,00 |
| 09.12.2024 | 8,70 | 8,98 | 8,67 | 8,88 | 3,26% | 1.728.284,00 |
| 06.12.2024 | 8,82 | 8,94 | 8,56 | 8,60 | -1,26% | 1.355.339,00 |
| 05.12.2024 | 8,71 | 8,85 | 8,53 | 8,71 | -0,91% | 1.877.903,00 |
| 04.12.2024 | 8,85 | 9,02 | 8,77 | 8,79 | -0,68% | 1.405.133,00 |
| 03.12.2024 | 9,29 | 9,33 | 8,70 | 8,85 | -5,14% | 2.173.762,00 |
| 02.12.2024 | 9,12 | 9,37 | 9,06 | 9,33 | 2,08% | 1.786.311,00 |
| 29.11.2024 | 9,10 | 9,38 | 9,10 | 9,14 | 0,88% | 1.078.233,00 |
| 27.11.2024 | 9,10 | 9,24 | 8,99 | 9,06 | -0,22% | 1.317.359,00 |
| 26.11.2024 | 9,08 | 9,18 | 8,79 | 9,08 | -0,87% | 1.928.594,00 |
| 25.11.2024 | 9,20 | 9,46 | 9,12 | 9,16 | 1,33% | 2.241.859,00 |
| 22.11.2024 | 8,82 | 9,23 | 8,82 | 9,04 | 3,31% | 2.204.954,00 |
| 21.11.2024 | 8,36 | 8,83 | 8,27 | 8,75 | 4,29% | 1.809.471,00 |
| 20.11.2024 | 8,43 | 8,52 | 8,26 | 8,39 | -0,36% | 1.012.647,00 |
| 19.11.2024 | 8,22 | 8,47 | 8,18 | 8,42 | 1,32% | 1.575.046,00 |
| 18.11.2024 | 8,43 | 8,51 | 8,28 | 8,31 | -1,42% | 1.812.828,00 |
| 15.11.2024 | 8,47 | 8,54 | 8,37 | 8,43 | 0,48% | 1.200.521,00 |
| 14.11.2024 | 8,32 | 8,43 | 8,23 | 8,39 | 1,57% | 1.501.064,00 |
| 13.11.2024 | 8,71 | 8,73 | 8,20 | 8,26 | -4,73% | 2.476.695,00 |
| 12.11.2024 | 8,82 | 8,99 | 8,64 | 8,67 | -3,13% | 1.531.943,00 |
| 11.11.2024 | 8,98 | 9,17 | 8,82 | 8,95 | 0,67% | 1.902.466,00 |
| 08.11.2024 | 8,92 | 8,95 | 8,65 | 8,89 | -0,11% | 1.664.045,00 |
| 07.11.2024 | 9,02 | 9,07 | 8,80 | 8,90 | -1,11% | 1.576.010,00 |
| 06.11.2024 | 8,84 | 9,08 | 8,64 | 9,00 | 6,26% | 2.758.954,00 |
| 05.11.2024 | 8,41 | 8,59 | 8,22 | 8,47 | 0,83% | 1.910.056,00 |
| 04.11.2024 | 8,24 | 8,65 | 8,08 | 8,40 | 1,33% | 3.090.955,00 |
| 01.11.2024 | 8,22 | 8,38 | 8,07 | 8,29 | 1,47% | 4.041.850,00 |
| 31.10.2024 | 8,27 | 8,28 | 8,04 | 8,17 | -0,73% | 3.263.819,00 |
| 30.10.2024 | 8,48 | 8,76 | 8,08 | 8,23 | -3,06% | 5.934.239,00 |
| 29.10.2024 | 8,75 | 8,99 | 8,02 | 8,49 | -17,41% | 14.678.376,00 |
| 28.10.2024 | 10,03 | 10,48 | 10,03 | 10,28 | 3,32% | 1.991.050,00 |
| 25.10.2024 | 10,10 | 10,25 | 9,92 | 9,95 | -1,00% | 1.240.642,00 |
| 24.10.2024 | 10,08 | 10,19 | 9,91 | 10,05 | -0,30% | 1.252.409,00 |
| 23.10.2024 | 10,30 | 10,40 | 10,02 | 10,08 | -3,17% | 2.358.676,00 |
| 22.10.2024 | 10,14 | 10,58 | 10,14 | 10,41 | 2,87% | 2.341.342,00 |
| 21.10.2024 | 10,64 | 10,78 | 10,09 | 10,12 | -6,21% | 3.614.020,00 |
| 18.10.2024 | 11,10 | 11,29 | 10,74 | 10,79 | -2,53% | 2.428.261,00 |
| 17.10.2024 | 10,55 | 11,14 | 10,36 | 11,07 | 5,63% | 3.548.527,00 |
| 16.10.2024 | 10,45 | 10,50 | 10,26 | 10,48 | 1,16% | 1.245.358,00 |
| 15.10.2024 | 10,13 | 10,52 | 10,13 | 10,36 | 1,97% | 1.394.125,00 |
| 14.10.2024 | 10,27 | 10,27 | 10,10 | 10,16 | -0,97% | 847.701,00 |
| 11.10.2024 | 10,14 | 10,35 | 10,13 | 10,26 | 1,38% | 1.111.809,00 |
| 10.10.2024 | 10,05 | 10,18 | 9,91 | 10,12 | -0,20% | 1.670.199,00 |
| 09.10.2024 | 10,16 | 10,27 | 10,05 | 10,14 | -0,49% | 928.441,00 |
| 08.10.2024 | 10,36 | 10,43 | 9,97 | 10,19 | -1,78% | 1.116.290,00 |
| 07.10.2024 | 10,49 | 10,57 | 10,32 | 10,38 | -1,10% | 1.403.909,00 |
| 04.10.2024 | 10,50 | 10,57 | 10,34 | 10,49 | 1,65% | 1.221.184,00 |
| 03.10.2024 | 10,24 | 10,33 | 10,11 | 10,32 | 0,05% | 993.517,00 |
| 02.10.2024 | 10,16 | 10,49 | 10,10 | 10,32 | 1,63% | 1.689.527,00 |
| 01.10.2024 | 10,36 | 10,39 | 10,02 | 10,15 | -2,17% | 1.637.150,00 |
| 30.09.2024 | 10,34 | 10,42 | 10,18 | 10,38 | -1,94% | 1.552.688,00 |
| 27.09.2024 | 10,55 | 10,80 | 10,45 | 10,58 | 1,63% | 1.481.932,00 |
| 26.09.2024 | 10,27 | 10,44 | 10,21 | 10,41 | 3,48% | 2.368.687,00 |
| 25.09.2024 | 10,25 | 10,31 | 10,04 | 10,06 | -1,76% | 1.455.086,00 |
| 24.09.2024 | 10,23 | 10,47 | 10,22 | 10,24 | 0,69% | 1.901.782,00 |
| 23.09.2024 | 10,44 | 10,55 | 10,14 | 10,17 | -2,59% | 1.870.903,00 |
| 20.09.2024 | 10,75 | 10,88 | 10,43 | 10,44 | -3,38% | 9.446.306,00 |
| 19.09.2024 | 10,91 | 11,07 | 10,75 | 10,81 | 2,42% | 2.379.592,00 |
| 18.09.2024 | 10,40 | 10,90 | 10,37 | 10,55 | 1,64% | 2.628.021,00 |
| 17.09.2024 | 10,53 | 10,58 | 10,25 | 10,38 | -1,89% | 2.071.230,00 |
| 16.09.2024 | 10,43 | 10,69 | 10,41 | 10,58 | 1,44% | 1.141.293,00 |
| 13.09.2024 | 10,24 | 10,56 | 10,24 | 10,43 | 3,17% | 1.518.642,00 |
| 12.09.2024 | 10,04 | 10,18 | 9,78 | 10,11 | 1,30% | 1.243.780,00 |
| 11.09.2024 | 9,92 | 10,04 | 9,68 | 9,98 | -0,20% | 1.917.624,00 |
| 10.09.2024 | 10,20 | 10,21 | 9,82 | 10,00 | -2,44% | 1.806.927,00 |
| 09.09.2024 | 10,33 | 10,48 | 10,12 | 10,25 | 0,20% | 1.623.905,00 |
| 06.09.2024 | 10,14 | 10,39 | 10,00 | 10,23 | 0,54% | 1.660.559,00 |
| 05.09.2024 | 10,90 | 10,94 | 10,13 | 10,18 | -6,39% | 2.146.583,00 |