16,455$
1,76%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 16,19 | 16,80 | 16,14 | 16,46 | 1,79% | 8.968.292,00 |
| 21.08.2025 | 16,00 | 16,21 | 15,88 | 16,17 | 0,78% | 5.931.486,00 |
| 20.08.2025 | 16,09 | 16,38 | 15,98 | 16,05 | 0,28% | 7.585.531,00 |
| 19.08.2025 | 16,19 | 16,66 | 15,71 | 16,00 | -8,57% | 17.678.876,00 |
| 18.08.2025 | 17,72 | 17,75 | 17,43 | 17,50 | -0,34% | 5.774.691,00 |
| 15.08.2025 | 17,49 | 17,77 | 17,42 | 17,56 | 0,98% | 3.645.305,00 |
| 14.08.2025 | 17,34 | 17,59 | 17,21 | 17,39 | -0,57% | 3.272.551,00 |
| 13.08.2025 | 17,49 | 17,64 | 17,41 | 17,49 | 0,34% | 3.340.998,00 |
| 12.08.2025 | 17,01 | 17,54 | 16,96 | 17,43 | 4,37% | 5.006.869,00 |
| 11.08.2025 | 17,27 | 17,36 | 16,63 | 16,70 | -3,58% | 5.550.199,00 |
| 08.08.2025 | 17,39 | 17,42 | 17,17 | 17,32 | -0,12% | 2.778.795,00 |
| 07.08.2025 | 17,27 | 17,44 | 17,19 | 17,34 | 1,17% | 6.502.787,00 |
| 06.08.2025 | 16,89 | 17,18 | 16,84 | 17,14 | 2,27% | 4.999.374,00 |
| 05.08.2025 | 16,76 | 16,94 | 16,64 | 16,76 | 0,42% | 4.712.391,00 |
| 04.08.2025 | 16,54 | 16,80 | 16,54 | 16,69 | 2,05% | 4.140.031,00 |
| 01.08.2025 | 16,25 | 16,56 | 16,12 | 16,36 | 1,33% | 5.951.253,00 |
| 31.07.2025 | 16,29 | 16,43 | 16,12 | 16,14 | -1,71% | 4.058.804,00 |
| 30.07.2025 | 16,31 | 16,56 | 16,14 | 16,42 | 0,12% | 6.065.289,00 |
| 29.07.2025 | 16,30 | 16,49 | 16,23 | 16,40 | 1,11% | 4.172.159,00 |
| 28.07.2025 | 16,51 | 16,53 | 16,14 | 16,22 | -2,05% | 3.951.507,00 |
| 25.07.2025 | 16,68 | 16,75 | 16,45 | 16,56 | -0,54% | 4.477.930,00 |
| 24.07.2025 | 16,90 | 16,90 | 16,59 | 16,65 | -1,83% | 3.554.428,00 |
| 23.07.2025 | 16,87 | 17,09 | 16,75 | 16,96 | 0,83% | 3.873.707,00 |
| 22.07.2025 | 17,02 | 17,25 | 16,82 | 16,82 | -0,83% | 4.751.012,00 |
| 21.07.2025 | 17,14 | 17,23 | 16,91 | 16,96 | -1,22% | 5.784.016,00 |
| 18.07.2025 | 18,09 | 18,18 | 17,04 | 17,17 | -5,24% | 10.470.224,00 |
| 17.07.2025 | 18,13 | 18,37 | 17,96 | 18,12 | -0,88% | 11.193.908,00 |
| 16.07.2025 | 18,27 | 18,36 | 18,02 | 18,28 | 0,33% | 5.064.368,00 |
| 15.07.2025 | 18,17 | 18,32 | 18,02 | 18,22 | 1,45% | 6.161.473,00 |
| 14.07.2025 | 18,23 | 18,32 | 17,91 | 17,96 | -1,64% | 3.416.490,00 |
| 11.07.2025 | 18,44 | 18,59 | 18,22 | 18,26 | -1,88% | 5.343.539,00 |
| 10.07.2025 | 18,84 | 18,91 | 18,32 | 18,61 | -3,02% | 6.795.932,00 |
| 09.07.2025 | 19,36 | 19,47 | 19,18 | 19,19 | -0,72% | 3.863.779,00 |
| 08.07.2025 | 19,54 | 19,67 | 19,29 | 19,33 | -0,77% | 4.024.597,00 |
| 07.07.2025 | 19,67 | 19,69 | 19,42 | 19,48 | -1,62% | 5.176.616,00 |
| 03.07.2025 | 19,72 | 19,97 | 19,67 | 19,80 | 0,76% | 3.379.305,00 |
| 02.07.2025 | 19,74 | 19,86 | 19,48 | 19,65 | -0,76% | 5.259.213,00 |
| 01.07.2025 | 20,13 | 20,21 | 19,73 | 19,80 | -1,96% | 3.679.520,00 |
| 30.06.2025 | 19,75 | 20,23 | 19,70 | 20,20 | 2,51% | 4.056.201,00 |
| 27.06.2025 | 19,40 | 19,82 | 19,40 | 19,70 | 1,78% | 7.096.629,00 |
| 26.06.2025 | 19,40 | 19,60 | 19,20 | 19,36 | 0,44% | 6.216.086,00 |
| 25.06.2025 | 19,44 | 19,54 | 19,22 | 19,27 | -0,72% | 6.333.072,00 |
| 24.06.2025 | 19,51 | 19,73 | 19,34 | 19,41 | 0,83% | 4.908.146,00 |
| 23.06.2025 | 19,05 | 19,37 | 18,98 | 19,25 | -1,43% | 6.335.740,00 |
| 20.06.2025 | 19,83 | 19,86 | 19,41 | 19,53 | -1,61% | 4.514.205,00 |
| 18.06.2025 | 19,91 | 20,03 | 19,71 | 19,85 | -0,30% | 3.858.508,00 |
| 17.06.2025 | 20,03 | 20,15 | 19,71 | 19,91 | -0,60% | 5.046.735,00 |
| 16.06.2025 | 19,88 | 20,31 | 19,85 | 20,03 | 1,99% | 4.933.376,00 |
| 13.06.2025 | 19,67 | 19,81 | 19,53 | 19,64 | -0,46% | 5.148.439,00 |
| 12.06.2025 | 19,76 | 20,07 | 19,60 | 19,73 | -4,32% | 8.584.255,00 |
| 11.06.2025 | 19,91 | 20,64 | 19,74 | 20,62 | 3,31% | 6.460.902,00 |
| 10.06.2025 | 20,05 | 20,20 | 19,79 | 19,96 | 2,36% | 4.858.589,00 |
| 09.06.2025 | 19,70 | 19,87 | 19,39 | 19,50 | -1,07% | 6.903.383,00 |
| 06.06.2025 | 19,80 | 19,84 | 19,48 | 19,71 | -0,35% | 7.237.354,00 |
| 05.06.2025 | 19,67 | 19,93 | 19,61 | 19,78 | 1,02% | 5.685.122,00 |
| 04.06.2025 | 19,96 | 20,34 | 19,43 | 19,58 | 1,35% | 6.474.407,00 |
| 03.06.2025 | 19,25 | 19,48 | 19,08 | 19,32 | -0,87% | 5.590.616,00 |
| 02.06.2025 | 19,44 | 19,51 | 19,20 | 19,49 | 0,67% | 4.857.591,00 |
| 30.05.2025 | 19,21 | 19,39 | 19,02 | 19,36 | 0,57% | 6.324.988,00 |
| 29.05.2025 | 19,59 | 19,69 | 19,19 | 19,25 | -1,08% | 9.388.935,00 |
| 28.05.2025 | 19,46 | 19,69 | 19,29 | 19,46 | 1,09% | 6.863.011,00 |
| 27.05.2025 | 19,00 | 19,26 | 18,83 | 19,25 | 3,27% | 6.065.906,00 |
| 23.05.2025 | 18,29 | 18,82 | 18,04 | 18,64 | -0,27% | 7.237.543,00 |
| 22.05.2025 | 18,69 | 19,10 | 18,56 | 18,69 | 0,21% | 9.739.469,00 |
| 21.05.2025 | 18,89 | 19,85 | 18,47 | 18,65 | 0,48% | 11.787.422,00 |
| 20.05.2025 | 18,37 | 18,86 | 18,30 | 18,56 | -0,38% | 9.998.949,00 |
| 19.05.2025 | 18,52 | 18,67 | 18,41 | 18,63 | -0,75% | 7.076.460,00 |
| 16.05.2025 | 18,53 | 18,78 | 18,43 | 18,77 | 0,97% | 5.280.910,00 |
| 15.05.2025 | 18,87 | 18,94 | 18,53 | 18,59 | -1,69% | 10.471.538,00 |
| 14.05.2025 | 18,53 | 19,10 | 18,33 | 18,91 | 2,05% | 15.416.707,00 |
| 13.05.2025 | 18,39 | 18,70 | 18,19 | 18,53 | 3,52% | 17.053.936,00 |
| 12.05.2025 | 17,95 | 18,09 | 17,64 | 17,90 | 0,17% | 10.152.839,00 |
| 09.05.2025 | 17,72 | 17,97 | 17,61 | 17,87 | 1,59% | 10.195.613,00 |
| 08.05.2025 | 16,18 | 17,65 | 16,17 | 17,59 | 11,05% | 11.957.386,00 |
| 07.05.2025 | 15,87 | 15,87 | 15,51 | 15,84 | 0,32% | 4.685.661,00 |
| 06.05.2025 | 15,84 | 16,11 | 15,76 | 15,79 | -0,63% | 3.526.404,00 |
| 05.05.2025 | 16,11 | 16,24 | 15,85 | 15,89 | -1,79% | 3.230.936,00 |
| 02.05.2025 | 16,17 | 16,26 | 15,99 | 16,18 | 1,31% | 3.511.295,00 |
| 01.05.2025 | 16,26 | 16,29 | 15,82 | 15,97 | -0,81% | 2.339.058,00 |
| 30.04.2025 | 15,86 | 16,11 | 15,72 | 16,10 | -0,37% | 4.570.511,00 |
| 29.04.2025 | 16,26 | 16,40 | 16,14 | 16,16 | -0,31% | 3.812.364,00 |
| 28.04.2025 | 16,05 | 16,29 | 15,91 | 16,21 | 1,57% | 5.972.947,00 |
| 25.04.2025 | 15,57 | 16,03 | 15,52 | 15,96 | 2,57% | 8.927.650,00 |
| 24.04.2025 | 15,25 | 15,61 | 14,91 | 15,56 | 3,32% | 19.053.989,00 |
| 23.04.2025 | 14,90 | 15,21 | 14,74 | 15,06 | 4,01% | 8.196.539,00 |
| 22.04.2025 | 14,04 | 14,52 | 14,03 | 14,48 | 4,25% | 6.206.148,00 |
| 21.04.2025 | 13,87 | 14,03 | 13,72 | 13,89 | -0,50% | 2.481.172,00 |
| 17.04.2025 | 13,75 | 14,05 | 13,72 | 13,96 | 2,12% | 6.450.542,00 |
| 16.04.2025 | 13,74 | 13,89 | 13,56 | 13,67 | -0,44% | 5.056.021,00 |
| 15.04.2025 | 13,84 | 13,97 | 13,70 | 13,73 | 0,00% | 5.410.776,00 |
| 14.04.2025 | 13,71 | 13,90 | 13,58 | 13,73 | 2,01% | 6.163.589,00 |
| 11.04.2025 | 13,04 | 13,53 | 12,79 | 13,46 | 4,34% | 8.959.326,00 |
| 10.04.2025 | 13,16 | 13,41 | 12,51 | 12,90 | -3,80% | 5.851.892,00 |
| 09.04.2025 | 12,51 | 13,54 | 12,23 | 13,41 | 5,72% | 10.246.168,00 |
| 08.04.2025 | 13,30 | 13,38 | 12,61 | 12,69 | -0,39% | 9.356.128,00 |
| 07.04.2025 | 12,60 | 13,38 | 12,20 | 12,74 | -1,96% | 8.724.311,00 |
| 04.04.2025 | 13,63 | 13,74 | 12,81 | 12,99 | -8,59% | 9.470.431,00 |
| 03.04.2025 | 14,02 | 14,39 | 13,79 | 14,21 | 1,28% | 13.911.165,00 |
| 02.04.2025 | 14,08 | 14,18 | 13,81 | 14,03 | -0,85% | 6.713.693,00 |
| 01.04.2025 | 14,10 | 14,22 | 13,90 | 14,15 | 2,95% | 5.781.109,00 |