17,695$
-4,76%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 18,30 | 18,39 | 17,59 | 17,70 | -4,68% | 9.426.153,00 |
| 26.03.2026 | 19,37 | 19,50 | 18,53 | 18,57 | -5,69% | 4.505.390,00 |
| 25.03.2026 | 19,74 | 20,38 | 19,60 | 19,69 | 2,45% | 6.378.580,00 |
| 24.03.2026 | 18,93 | 19,48 | 18,82 | 19,22 | -1,54% | 3.864.755,00 |
| 23.03.2026 | 18,96 | 19,85 | 18,75 | 19,52 | 7,25% | 6.813.721,00 |
| 20.03.2026 | 18,64 | 18,72 | 17,92 | 18,20 | -3,81% | 5.975.798,00 |
| 19.03.2026 | 18,13 | 18,99 | 18,00 | 18,92 | 1,88% | 4.301.785,00 |
| 18.03.2026 | 18,84 | 19,23 | 18,54 | 18,57 | -2,42% | 3.795.158,00 |
| 17.03.2026 | 19,51 | 19,78 | 18,99 | 19,03 | -0,94% | 5.288.878,00 |
| 16.03.2026 | 18,69 | 19,44 | 18,62 | 19,21 | 5,55% | 6.106.451,00 |
| 13.03.2026 | 18,33 | 18,71 | 18,06 | 18,20 | 0,78% | 10.477.005,00 |
| 12.03.2026 | 19,48 | 19,48 | 18,04 | 18,06 | -9,47% | 8.211.624,00 |
| 11.03.2026 | 20,14 | 20,55 | 19,63 | 19,95 | -0,94% | 6.539.389,00 |
| 10.03.2026 | 19,64 | 20,59 | 19,59 | 20,14 | 3,12% | 5.579.227,00 |
| 09.03.2026 | 18,52 | 19,60 | 18,28 | 19,53 | 4,77% | 6.626.905,00 |
| 06.03.2026 | 19,20 | 19,22 | 18,58 | 18,64 | -5,43% | 7.068.325,00 |
| 05.03.2026 | 20,22 | 20,60 | 19,48 | 19,71 | -4,87% | 5.375.917,00 |
| 04.03.2026 | 20,73 | 21,07 | 20,51 | 20,72 | 2,17% | 3.930.092,00 |
| 03.03.2026 | 20,60 | 20,78 | 19,11 | 20,28 | -6,59% | 7.696.215,00 |
| 02.03.2026 | 21,05 | 21,98 | 20,91 | 21,71 | 0,84% | 6.067.210,00 |
| 27.02.2026 | 21,72 | 22,05 | 21,38 | 21,53 | -1,42% | 6.188.364,00 |
| 26.02.2026 | 22,14 | 22,32 | 21,29 | 21,84 | -2,24% | 4.192.056,00 |
| 25.02.2026 | 22,57 | 22,88 | 22,06 | 22,34 | -0,49% | 4.385.930,00 |
| 24.02.2026 | 21,66 | 22,56 | 21,31 | 22,45 | 3,50% | 7.995.582,00 |
| 23.02.2026 | 22,72 | 22,89 | 21,42 | 21,69 | -5,49% | 9.861.926,00 |
| 20.02.2026 | 21,71 | 23,13 | 21,57 | 22,95 | 6,84% | 12.595.785,00 |
| 19.02.2026 | 20,07 | 21,50 | 19,98 | 21,48 | 6,55% | 10.535.485,00 |
| 18.02.2026 | 19,88 | 20,21 | 19,69 | 20,16 | 2,39% | 6.156.952,00 |
| 17.02.2026 | 19,47 | 20,07 | 19,25 | 19,69 | -0,91% | 3.474.202,00 |
| 13.02.2026 | 19,97 | 20,25 | 18,66 | 19,87 | 0,51% | 8.672.442,00 |
| 12.02.2026 | 20,38 | 20,55 | 19,56 | 19,77 | -2,56% | 8.459.674,00 |
| 11.02.2026 | 20,47 | 20,80 | 19,78 | 20,29 | 1,86% | 8.954.846,00 |
| 10.02.2026 | 20,45 | 20,75 | 19,68 | 19,92 | -2,73% | 8.409.205,00 |
| 09.02.2026 | 19,39 | 20,55 | 19,38 | 20,48 | 5,62% | 5.948.450,00 |
| 06.02.2026 | 18,90 | 19,40 | 18,66 | 19,39 | 4,02% | 4.495.864,00 |
| 05.02.2026 | 18,97 | 19,28 | 18,49 | 18,64 | -1,84% | 5.142.704,00 |
| 04.02.2026 | 19,67 | 19,86 | 18,61 | 18,99 | -4,28% | 7.611.053,00 |
| 03.02.2026 | 20,26 | 20,59 | 19,45 | 19,84 | 0,15% | 5.893.921,00 |
| 02.02.2026 | 19,51 | 20,04 | 19,33 | 19,81 | 1,54% | 5.818.821,00 |
| 30.01.2026 | 19,98 | 20,08 | 19,15 | 19,51 | -2,89% | 8.598.977,00 |
| 29.01.2026 | 20,68 | 20,86 | 19,63 | 20,09 | -1,52% | 13.011.478,00 |
| 28.01.2026 | 20,42 | 20,98 | 20,18 | 20,40 | 0,99% | 20.144.370,00 |
| 27.01.2026 | 20,60 | 20,82 | 20,07 | 20,20 | 1,35% | 10.956.401,00 |
| 26.01.2026 | 20,09 | 20,45 | 19,89 | 19,93 | -1,29% | 4.731.916,00 |
| 23.01.2026 | 19,65 | 20,24 | 19,40 | 20,19 | 1,82% | 6.842.303,00 |
| 22.01.2026 | 19,58 | 20,35 | 19,52 | 19,83 | 3,71% | 9.514.614,00 |
| 21.01.2026 | 18,47 | 19,18 | 18,45 | 19,12 | 4,37% | 8.657.874,00 |
| 20.01.2026 | 17,21 | 18,34 | 17,18 | 18,32 | 5,29% | 8.620.886,00 |
| 16.01.2026 | 17,35 | 17,49 | 17,11 | 17,40 | -0,06% | 4.331.585,00 |
| 15.01.2026 | 17,40 | 17,56 | 17,13 | 17,41 | 0,40% | 3.537.588,00 |
| 14.01.2026 | 17,18 | 17,39 | 17,00 | 17,34 | 1,94% | 6.259.151,00 |
| 13.01.2026 | 17,10 | 17,30 | 16,84 | 17,01 | -1,28% | 4.554.204,00 |
| 12.01.2026 | 16,98 | 17,33 | 16,92 | 17,23 | 0,76% | 4.411.965,00 |
| 09.01.2026 | 17,21 | 17,38 | 17,08 | 17,10 | -0,35% | 5.686.536,00 |
| 08.01.2026 | 16,76 | 17,18 | 16,76 | 17,16 | 1,90% | 3.907.471,00 |
| 07.01.2026 | 16,91 | 17,01 | 16,48 | 16,84 | -1,23% | 3.979.547,00 |
| 06.01.2026 | 17,29 | 17,53 | 16,78 | 17,05 | 0,18% | 6.763.160,00 |
| 05.01.2026 | 16,33 | 17,31 | 16,10 | 17,02 | 5,19% | 5.124.185,00 |
| 02.01.2026 | 16,76 | 16,84 | 16,10 | 16,18 | -1,16% | 6.801.242,00 |
| 31.12.2025 | 16,54 | 16,54 | 16,36 | 16,37 | -1,03% | 1.740.978,00 |
| 30.12.2025 | 16,63 | 16,69 | 16,46 | 16,54 | 0,55% | 4.186.633,00 |
| 29.12.2025 | 16,36 | 16,50 | 16,28 | 16,45 | 0,06% | 2.748.693,00 |
| 26.12.2025 | 16,38 | 16,50 | 16,25 | 16,44 | 0,06% | 2.504.616,00 |
| 24.12.2025 | 16,30 | 16,50 | 16,27 | 16,43 | 0,31% | 2.216.437,00 |
| 23.12.2025 | 16,26 | 16,53 | 16,14 | 16,38 | 1,05% | 6.163.860,00 |
| 22.12.2025 | 15,91 | 16,22 | 15,85 | 16,21 | 1,25% | 5.481.585,00 |
| 19.12.2025 | 15,90 | 16,26 | 15,90 | 16,01 | 0,82% | 5.409.118,00 |
| 18.12.2025 | 15,78 | 15,98 | 15,63 | 15,88 | 0,83% | 5.365.684,00 |
| 17.12.2025 | 16,38 | 16,54 | 15,71 | 15,75 | -4,89% | 6.975.003,00 |
| 16.12.2025 | 17,27 | 17,30 | 16,53 | 16,56 | -5,86% | 5.546.618,00 |
| 15.12.2025 | 17,72 | 17,96 | 17,55 | 17,59 | 0,57% | 5.954.085,00 |
| 12.12.2025 | 18,01 | 18,12 | 17,37 | 17,49 | -1,49% | 6.430.319,00 |
| 11.12.2025 | 18,05 | 18,10 | 17,73 | 17,76 | -0,59% | 4.373.172,00 |
| 10.12.2025 | 17,78 | 18,12 | 17,60 | 17,86 | -1,11% | 4.673.253,00 |
| 09.12.2025 | 17,63 | 18,19 | 17,52 | 18,06 | -1,37% | 12.768.171,00 |
| 08.12.2025 | 18,31 | 18,53 | 18,05 | 18,31 | 2,40% | 8.022.213,00 |
| 05.12.2025 | 19,85 | 20,01 | 17,66 | 17,88 | -9,92% | 18.729.696,00 |
| 04.12.2025 | 19,69 | 20,06 | 19,44 | 19,85 | 3,22% | 8.642.183,00 |
| 03.12.2025 | 19,90 | 19,95 | 19,16 | 19,23 | -3,95% | 6.478.868,00 |
| 02.12.2025 | 19,90 | 20,22 | 19,84 | 20,02 | 1,68% | 13.185.378,00 |
| 01.12.2025 | 19,53 | 19,96 | 19,44 | 19,69 | -0,10% | 5.180.351,00 |
| 28.11.2025 | 19,36 | 19,98 | 19,18 | 19,71 | 3,25% | 6.395.865,00 |
| 26.11.2025 | 18,34 | 19,16 | 18,34 | 19,09 | 5,18% | 4.762.732,00 |
| 25.11.2025 | 17,76 | 18,16 | 17,73 | 18,15 | 2,20% | 5.253.708,00 |
| 24.11.2025 | 17,62 | 18,00 | 17,55 | 17,76 | 2,25% | 12.346.521,00 |
| 21.11.2025 | 17,30 | 17,58 | 17,02 | 17,37 | 1,40% | 6.470.692,00 |
| 20.11.2025 | 18,30 | 18,51 | 17,05 | 17,13 | -4,83% | 6.376.739,00 |
| 19.11.2025 | 18,40 | 18,66 | 17,97 | 18,00 | -2,44% | 6.233.770,00 |
| 18.11.2025 | 18,50 | 18,99 | 18,24 | 18,45 | 1,93% | 15.740.787,00 |
| 17.11.2025 | 18,37 | 18,70 | 18,06 | 18,10 | -3,00% | 12.689.036,00 |
| 14.11.2025 | 18,99 | 19,25 | 18,62 | 18,66 | -2,20% | 11.247.781,00 |
| 13.11.2025 | 19,33 | 19,61 | 18,88 | 19,08 | -0,68% | 4.637.637,00 |
| 12.11.2025 | 19,78 | 19,78 | 18,94 | 19,21 | -2,98% | 10.166.254,00 |
| 11.11.2025 | 19,42 | 20,20 | 19,33 | 19,80 | 4,65% | 12.684.012,00 |
| 10.11.2025 | 18,88 | 19,10 | 18,72 | 18,92 | 1,67% | 4.289.697,00 |
| 07.11.2025 | 18,45 | 18,62 | 18,14 | 18,61 | -0,16% | 2.973.292,00 |
| 06.11.2025 | 18,62 | 18,84 | 18,42 | 18,64 | 0,65% | 5.371.551,00 |
| 05.11.2025 | 18,23 | 18,67 | 18,10 | 18,52 | 2,32% | 7.330.493,00 |
| 04.11.2025 | 18,22 | 18,25 | 17,90 | 18,10 | -1,36% | 6.472.905,00 |
| 03.11.2025 | 18,28 | 18,47 | 18,05 | 18,35 | 0,71% | 3.551.681,00 |