11,985$
-0,04%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 12,11 | 12,15 | 11,90 | 11,99 | 0,00% | 4.340.863,00 |
| 16.01.2025 | 11,90 | 12,11 | 11,65 | 11,99 | 0,59% | 5.737.698,00 |
| 15.01.2025 | 11,61 | 11,93 | 11,61 | 11,92 | 4,47% | 6.440.282,00 |
| 14.01.2025 | 11,57 | 11,64 | 11,15 | 11,41 | -1,21% | 9.832.813,00 |
| 13.01.2025 | 11,04 | 11,56 | 11,00 | 11,55 | 3,49% | 7.335.731,00 |
| 10.01.2025 | 11,12 | 11,29 | 11,03 | 11,16 | 1,00% | 5.541.336,00 |
| 08.01.2025 | 11,01 | 11,18 | 10,82 | 11,05 | -1,69% | 8.679.281,00 |
| 07.01.2025 | 11,60 | 11,66 | 11,15 | 11,24 | -1,40% | 10.502.404,00 |
| 06.01.2025 | 11,66 | 11,83 | 11,37 | 11,40 | -0,52% | 9.800.182,00 |
| 03.01.2025 | 11,83 | 11,88 | 11,43 | 11,46 | -2,96% | 4.875.456,00 |
| 02.01.2025 | 11,74 | 12,07 | 11,67 | 11,81 | -0,34% | 4.604.515,00 |
| 31.12.2024 | 11,85 | 11,98 | 11,76 | 11,85 | 0,59% | 6.379.183,00 |
| 30.12.2024 | 12,00 | 12,00 | 11,76 | 11,78 | -2,48% | 5.383.723,00 |
| 27.12.2024 | 12,14 | 12,23 | 12,02 | 12,08 | -0,82% | 4.036.111,00 |
| 26.12.2024 | 12,07 | 12,25 | 11,99 | 12,18 | 0,50% | 4.298.841,00 |
| 24.12.2024 | 12,19 | 12,29 | 12,08 | 12,12 | -0,16% | 1.387.769,00 |
| 23.12.2024 | 11,98 | 12,16 | 11,83 | 12,14 | -0,33% | 4.962.267,00 |
| 20.12.2024 | 12,19 | 12,34 | 11,97 | 12,18 | 0,66% | 10.169.572,00 |
| 19.12.2024 | 12,13 | 12,27 | 11,74 | 12,10 | 1,60% | 8.116.396,00 |
| 18.12.2024 | 12,85 | 12,88 | 11,68 | 11,91 | -8,31% | 14.371.653,00 |
| 17.12.2024 | 12,82 | 13,23 | 12,74 | 12,99 | 1,09% | 8.621.061,00 |
| 16.12.2024 | 13,04 | 13,08 | 12,67 | 12,85 | -2,21% | 7.638.696,00 |
| 13.12.2024 | 13,15 | 13,43 | 13,05 | 13,14 | 0,15% | 11.340.785,00 |
| 12.12.2024 | 13,05 | 13,18 | 12,89 | 13,12 | 0,15% | 8.000.802,00 |
| 11.12.2024 | 13,09 | 13,31 | 12,51 | 13,10 | 1,31% | 10.378.902,00 |
| 10.12.2024 | 12,70 | 12,96 | 12,60 | 12,93 | -3,72% | 5.461.881,00 |
| 09.12.2024 | 13,64 | 13,96 | 13,41 | 13,43 | 0,15% | 5.231.840,00 |
| 06.12.2024 | 13,52 | 13,54 | 13,25 | 13,41 | -0,81% | 8.404.906,00 |
| 05.12.2024 | 13,80 | 13,80 | 13,35 | 13,52 | 0,60% | 6.871.825,00 |
| 04.12.2024 | 13,38 | 13,55 | 13,23 | 13,44 | 0,15% | 8.418.392,00 |
| 03.12.2024 | 13,77 | 13,96 | 13,40 | 13,42 | -3,10% | 9.226.935,00 |
| 02.12.2024 | 13,55 | 14,03 | 13,49 | 13,85 | 2,29% | 13.698.502,00 |
| 29.11.2024 | 13,56 | 13,80 | 13,14 | 13,54 | -9,43% | 10.388.560,00 |
| 27.11.2024 | 16,00 | 16,15 | 14,87 | 14,95 | -6,74% | 9.115.576,00 |
| 26.11.2024 | 16,04 | 16,26 | 15,90 | 16,03 | -0,06% | 6.725.425,00 |
| 25.11.2024 | 15,95 | 16,10 | 15,67 | 16,04 | 1,01% | 6.042.190,00 |
| 22.11.2024 | 15,58 | 16,09 | 15,57 | 15,88 | 2,35% | 5.025.947,00 |
| 21.11.2024 | 15,53 | 15,83 | 15,48 | 15,52 | -0,99% | 1.069.242,00 |
| 20.11.2024 | 16,07 | 16,17 | 15,40 | 15,67 | -6,06% | 7.254.484,00 |
| 19.11.2024 | 16,70 | 16,77 | 16,55 | 16,68 | -1,07% | 4.198.287,00 |
| 18.11.2024 | 16,91 | 17,11 | 16,69 | 16,86 | 1,38% | 2.965.858,00 |
| 15.11.2024 | 16,65 | 16,89 | 16,50 | 16,63 | -0,30% | 2.312.198,00 |
| 14.11.2024 | 16,95 | 17,01 | 16,63 | 16,68 | -0,71% | 2.764.450,00 |
| 13.11.2024 | 16,82 | 16,90 | 16,63 | 16,80 | -0,12% | 4.321.448,00 |
| 12.11.2024 | 17,10 | 17,31 | 16,79 | 16,82 | -3,05% | 4.189.826,00 |
| 11.11.2024 | 17,09 | 17,43 | 16,95 | 17,35 | 1,64% | 6.013.976,00 |
| 08.11.2024 | 17,41 | 17,41 | 16,78 | 17,07 | -3,12% | 5.080.213,00 |
| 07.11.2024 | 18,13 | 18,30 | 17,60 | 17,62 | -1,67% | 3.393.171,00 |
| 06.11.2024 | 17,62 | 18,11 | 17,12 | 17,92 | 0,11% | 3.911.000,00 |
| 05.11.2024 | 17,47 | 17,92 | 17,41 | 17,90 | 1,59% | 2.561.000,00 |
| 04.11.2024 | 17,39 | 17,81 | 17,26 | 17,62 | 5,07% | 2.099.382,00 |
| 01.11.2024 | 17,54 | 17,65 | 16,74 | 16,77 | -3,90% | 3.923.584,00 |
| 31.10.2024 | 17,75 | 17,84 | 17,38 | 17,45 | -2,46% | 1.911.063,00 |
| 30.10.2024 | 17,70 | 17,99 | 17,67 | 17,89 | 0,73% | 2.290.305,00 |
| 29.10.2024 | 18,22 | 18,36 | 17,75 | 17,76 | -2,20% | 1.528.095,00 |
| 28.10.2024 | 17,87 | 18,19 | 17,83 | 18,16 | 3,06% | 2.663.002,00 |
| 25.10.2024 | 17,56 | 17,76 | 17,41 | 17,62 | -1,01% | 2.901.807,00 |
| 24.10.2024 | 17,57 | 17,83 | 17,48 | 17,80 | 1,71% | 2.407.697,00 |
| 23.10.2024 | 17,96 | 17,99 | 17,45 | 17,50 | -2,78% | 2.733.605,00 |
| 22.10.2024 | 18,05 | 18,11 | 17,79 | 18,00 | -0,44% | 2.209.904,00 |
| 21.10.2024 | 18,11 | 18,35 | 18,02 | 18,08 | -0,39% | 2.718.816,00 |
| 18.10.2024 | 18,28 | 18,37 | 18,06 | 18,15 | -0,06% | 2.805.109,00 |
| 17.10.2024 | 18,02 | 18,33 | 17,88 | 18,16 | 0,06% | 4.279.430,00 |
| 16.10.2024 | 17,77 | 18,18 | 17,71 | 18,15 | 3,36% | 4.147.692,00 |
| 15.10.2024 | 17,86 | 18,01 | 17,48 | 17,56 | -2,50% | 2.836.407,00 |
| 14.10.2024 | 17,56 | 18,10 | 17,53 | 18,01 | 2,68% | 3.874.080,00 |
| 11.10.2024 | 17,15 | 17,60 | 17,12 | 17,54 | 1,36% | 3.027.690,00 |
| 10.10.2024 | 17,24 | 17,46 | 17,13 | 17,31 | 0,73% | 2.230.676,00 |
| 09.10.2024 | 17,45 | 17,49 | 16,94 | 17,18 | -2,72% | 3.548.160,00 |
| 08.10.2024 | 17,66 | 17,88 | 17,54 | 17,66 | -0,39% | 1.650.591,00 |
| 07.10.2024 | 17,82 | 17,91 | 17,56 | 17,73 | -0,06% | 2.757.708,00 |
| 04.10.2024 | 17,35 | 17,84 | 17,31 | 17,74 | -1,11% | 4.644.346,00 |
| 03.10.2024 | 17,56 | 17,94 | 17,40 | 17,94 | -0,17% | 3.086.712,00 |
| 02.10.2024 | 18,41 | 18,53 | 17,95 | 17,97 | -0,33% | 3.903.918,00 |
| 01.10.2024 | 17,91 | 18,14 | 17,70 | 18,03 | 0,56% | 4.201.127,00 |
| 30.09.2024 | 18,13 | 18,28 | 17,81 | 17,93 | -1,48% | 2.659.867,00 |
| 27.09.2024 | 18,23 | 18,57 | 18,15 | 18,20 | 0,33% | 3.695.444,00 |
| 26.09.2024 | 18,09 | 18,30 | 17,97 | 18,14 | 2,08% | 3.201.462,00 |
| 25.09.2024 | 18,06 | 18,18 | 17,60 | 17,77 | -1,99% | 5.518.000,00 |
| 24.09.2024 | 18,11 | 18,47 | 17,78 | 18,13 | 3,48% | 5.822.005,00 |
| 23.09.2024 | 18,05 | 18,25 | 17,47 | 17,52 | -4,42% | 10.577.207,00 |
| 20.09.2024 | 19,45 | 19,60 | 17,91 | 18,33 | -7,28% | 10.826.420,00 |
| 19.09.2024 | 20,05 | 20,39 | 19,75 | 19,77 | 0,71% | 4.824.860,00 |
| 18.09.2024 | 19,66 | 19,97 | 19,53 | 19,63 | 0,05% | 3.197.793,00 |
| 17.09.2024 | 19,54 | 19,78 | 19,37 | 19,62 | 0,82% | 3.048.554,00 |
| 16.09.2024 | 19,33 | 19,61 | 19,27 | 19,46 | 1,04% | 3.049.012,00 |
| 13.09.2024 | 18,70 | 19,29 | 18,70 | 19,26 | 3,60% | 6.132.313,00 |
| 12.09.2024 | 18,33 | 18,68 | 18,19 | 18,59 | 1,20% | 3.128.631,00 |
| 11.09.2024 | 18,13 | 18,47 | 17,89 | 18,37 | 1,49% | 4.385.563,00 |
| 10.09.2024 | 17,92 | 18,15 | 17,69 | 18,10 | -0,55% | 3.475.695,00 |
| 09.09.2024 | 18,15 | 18,27 | 17,96 | 18,20 | 0,11% | 2.762.547,00 |
| 06.09.2024 | 18,53 | 18,70 | 17,94 | 18,18 | -2,36% | 6.787.198,00 |
| 05.09.2024 | 18,33 | 18,75 | 18,20 | 18,62 | 1,92% | 5.105.193,00 |
| 04.09.2024 | 18,44 | 18,48 | 18,14 | 18,27 | -0,81% | 7.237.783,00 |
| 03.09.2024 | 18,35 | 18,66 | 18,07 | 18,42 | 0,05% | 7.844.384,00 |
| 30.08.2024 | 18,23 | 19,02 | 18,16 | 18,41 | -0,86% | 69.889.694,00 |
| 29.08.2024 | 18,89 | 19,22 | 18,51 | 18,57 | -2,93% | 5.547.195,00 |
| 28.08.2024 | 19,28 | 19,53 | 19,06 | 19,13 | -1,90% | 3.920.480,00 |
| 27.08.2024 | 19,48 | 19,78 | 19,42 | 19,50 | -0,61% | 3.696.424,00 |
| 26.08.2024 | 19,84 | 20,16 | 19,43 | 19,62 | 0,10% | 5.750.809,00 |