18,645$
-5,45%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 19,20 | 19,22 | 18,58 | 18,64 | -5,48% | 14.598,00 |
| 05.03.2026 | 20,22 | 20,60 | 19,48 | 19,72 | -4,83% | 5.376.072,00 |
| 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 |