14,040$
2,11%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 14,10 | 14,22 | 13,90 | 14,15 | 2,95% | 5.871.433,00 |
| 31.03.2025 | 14,29 | 14,36 | 13,74 | 13,75 | -7,13% | 8.406.953,00 |
| 28.03.2025 | 14,58 | 15,12 | 14,25 | 14,80 | 0,89% | 14.669.982,00 |
| 27.03.2025 | 14,80 | 15,03 | 14,64 | 14,67 | -1,28% | 4.632.169,00 |
| 26.03.2025 | 14,77 | 14,88 | 14,48 | 14,86 | 1,43% | 5.356.775,00 |
| 25.03.2025 | 14,93 | 15,10 | 14,49 | 14,65 | -0,61% | 10.726.844,00 |
| 24.03.2025 | 15,07 | 15,17 | 14,74 | 14,74 | -2,58% | 4.830.046,00 |
| 21.03.2025 | 15,10 | 15,31 | 15,04 | 15,13 | -0,53% | 7.426.639,00 |
| 20.03.2025 | 15,51 | 15,54 | 15,16 | 15,21 | -3,06% | 5.999.268,00 |
| 19.03.2025 | 15,36 | 15,86 | 15,29 | 15,69 | 2,75% | 7.091.080,00 |
| 18.03.2025 | 15,80 | 15,80 | 15,26 | 15,27 | -1,23% | 6.250.084,00 |
| 17.03.2025 | 14,89 | 15,57 | 14,80 | 15,46 | 5,39% | 8.634.457,00 |
| 14.03.2025 | 14,11 | 14,77 | 14,07 | 14,67 | 5,62% | 22.948.189,00 |
| 13.03.2025 | 14,03 | 14,21 | 13,68 | 13,89 | -1,77% | 17.132.727,00 |
| 12.03.2025 | 14,78 | 15,01 | 13,46 | 14,14 | -5,54% | 28.535.743,00 |
| 11.03.2025 | 15,13 | 15,18 | 14,68 | 14,97 | -1,25% | 7.044.365,00 |
| 10.03.2025 | 15,27 | 15,47 | 15,00 | 15,16 | -1,75% | 10.469.193,00 |
| 07.03.2025 | 14,55 | 15,43 | 14,53 | 15,43 | 6,05% | 8.505.411,00 |
| 06.03.2025 | 14,33 | 14,67 | 14,28 | 14,55 | 1,39% | 4.033.955,00 |
| 05.03.2025 | 14,18 | 14,39 | 14,06 | 14,35 | 2,06% | 3.740.040,00 |
| 04.03.2025 | 13,89 | 14,24 | 13,66 | 14,06 | 0,29% | 5.533.230,00 |
| 03.03.2025 | 14,31 | 14,46 | 13,93 | 14,02 | -0,92% | 4.039.637,00 |
| 28.02.2025 | 14,18 | 14,50 | 14,00 | 14,15 | -2,48% | 7.664.052,00 |
| 27.02.2025 | 14,68 | 14,90 | 14,39 | 14,51 | -1,16% | 4.803.820,00 |
| 26.02.2025 | 14,80 | 15,03 | 14,61 | 14,68 | -0,27% | 5.243.646,00 |
| 25.02.2025 | 14,64 | 14,86 | 14,49 | 14,72 | 1,10% | 4.054.911,00 |
| 24.02.2025 | 14,59 | 14,94 | 14,54 | 14,56 | -0,61% | 4.632.477,00 |
| 21.02.2025 | 15,03 | 15,06 | 14,63 | 14,65 | -2,66% | 4.774.172,00 |
| 20.02.2025 | 14,93 | 15,43 | 14,85 | 15,05 | 1,48% | 6.969.591,00 |
| 19.02.2025 | 15,27 | 15,27 | 14,54 | 14,83 | -1,26% | 4.988.074,00 |
| 18.02.2025 | 14,72 | 15,18 | 14,72 | 15,02 | 1,90% | 8.240.122,00 |
| 14.02.2025 | 14,58 | 15,05 | 14,51 | 14,74 | 2,79% | 8.523.622,00 |
| 13.02.2025 | 14,30 | 14,45 | 14,17 | 14,34 | 0,14% | 2.744.467,00 |
| 12.02.2025 | 14,09 | 14,33 | 14,01 | 14,32 | 0,49% | 5.764.650,00 |
| 11.02.2025 | 14,17 | 14,37 | 13,99 | 14,25 | 0,78% | 4.676.202,00 |
| 10.02.2025 | 14,11 | 14,21 | 13,94 | 14,14 | 1,51% | 3.206.049,00 |
| 07.02.2025 | 14,17 | 14,31 | 13,78 | 13,93 | -1,55% | 3.675.291,00 |
| 06.02.2025 | 14,06 | 14,33 | 13,92 | 14,15 | 1,43% | 4.036.879,00 |
| 05.02.2025 | 13,90 | 14,06 | 13,77 | 13,95 | -0,36% | 6.876.165,00 |
| 04.02.2025 | 13,74 | 14,14 | 13,67 | 14,00 | 1,38% | 4.968.964,00 |
| 03.02.2025 | 13,24 | 13,86 | 13,15 | 13,81 | 1,17% | 4.624.638,00 |
| 31.01.2025 | 13,97 | 14,09 | 13,58 | 13,65 | -2,50% | 5.662.164,00 |
| 30.01.2025 | 13,51 | 14,13 | 13,50 | 14,00 | 5,18% | 7.228.393,00 |
| 29.01.2025 | 13,24 | 13,39 | 13,21 | 13,31 | 0,08% | 6.090.047,00 |
| 28.01.2025 | 13,13 | 13,38 | 13,04 | 13,30 | 1,22% | 6.388.128,00 |
| 27.01.2025 | 12,85 | 13,17 | 12,75 | 13,14 | 2,74% | 6.114.402,00 |
| 24.01.2025 | 12,60 | 12,87 | 12,50 | 12,79 | 4,84% | 8.162.388,00 |
| 23.01.2025 | 12,16 | 12,35 | 12,00 | 12,20 | 0,99% | 8.464.993,00 |
| 22.01.2025 | 11,62 | 12,17 | 11,47 | 12,08 | 5,87% | 11.047.695,00 |
| 21.01.2025 | 12,02 | 12,07 | 10,90 | 11,41 | -4,84% | 26.181.895,00 |
| 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 |