15,965$
0,98%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 16,08 | 16,15 | 15,83 | 15,97 | 1,01% | 4.977.735,00 |
| 10.10.2025 | 16,24 | 16,46 | 15,77 | 15,81 | -2,77% | 9.670.938,00 |
| 09.10.2025 | 16,25 | 16,34 | 16,00 | 16,26 | 0,31% | 6.682.810,00 |
| 08.10.2025 | 16,66 | 16,75 | 16,00 | 16,21 | -1,52% | 14.057.071,00 |
| 07.10.2025 | 16,95 | 16,98 | 16,36 | 16,46 | -3,86% | 8.398.822,00 |
| 06.10.2025 | 17,44 | 17,50 | 17,07 | 17,12 | -1,18% | 5.457.909,00 |
| 03.10.2025 | 17,66 | 17,69 | 17,17 | 17,33 | -1,39% | 1.154.163,00 |
| 02.10.2025 | 18,43 | 18,55 | 17,52 | 17,57 | -3,62% | 9.626.415,00 |
| 01.10.2025 | 18,97 | 19,19 | 18,21 | 18,23 | -3,03% | 5.230.144,00 |
| 30.09.2025 | 18,98 | 19,21 | 18,54 | 18,80 | -1,21% | 6.857.937,00 |
| 29.09.2025 | 19,02 | 19,19 | 18,89 | 19,03 | 1,33% | 3.715.587,00 |
| 26.09.2025 | 18,85 | 18,98 | 18,47 | 18,78 | -0,42% | 5.188.544,00 |
| 25.09.2025 | 18,99 | 19,42 | 18,84 | 18,86 | -1,82% | 7.588.502,00 |
| 24.09.2025 | 19,31 | 19,41 | 18,84 | 19,21 | -1,44% | 8.162.181,00 |
| 23.09.2025 | 19,65 | 19,85 | 19,40 | 19,49 | 0,05% | 4.295.379,00 |
| 22.09.2025 | 19,55 | 19,65 | 19,26 | 19,48 | -1,42% | 5.600.353,00 |
| 19.09.2025 | 20,14 | 20,17 | 19,50 | 19,76 | -1,74% | 7.084.525,00 |
| 18.09.2025 | 20,24 | 20,24 | 19,68 | 20,11 | 0,80% | 5.772.185,00 |
| 17.09.2025 | 19,20 | 20,35 | 19,20 | 19,95 | 4,23% | 8.238.962,00 |
| 16.09.2025 | 18,92 | 19,35 | 18,92 | 19,14 | 2,08% | 8.372.441,00 |
| 15.09.2025 | 18,97 | 19,13 | 18,75 | 18,75 | -0,64% | 6.580.696,00 |
| 12.09.2025 | 18,82 | 19,04 | 18,75 | 18,87 | -0,21% | 11.104.058,00 |
| 11.09.2025 | 18,74 | 19,19 | 18,62 | 18,91 | 1,34% | 10.128.152,00 |
| 10.09.2025 | 18,23 | 18,78 | 18,23 | 18,66 | 2,47% | 6.703.499,00 |
| 09.09.2025 | 18,46 | 18,70 | 18,21 | 18,21 | -1,73% | 5.073.071,00 |
| 08.09.2025 | 19,01 | 19,02 | 18,23 | 18,53 | -2,01% | 9.740.707,00 |
| 05.09.2025 | 18,48 | 18,92 | 18,40 | 18,91 | 5,64% | 6.325.133,00 |
| 04.09.2025 | 17,77 | 18,05 | 17,55 | 17,90 | 0,56% | 4.827.290,00 |
| 03.09.2025 | 17,99 | 18,07 | 17,77 | 17,80 | -0,45% | 6.013.510,00 |
| 02.09.2025 | 17,75 | 17,89 | 17,49 | 17,88 | -1,43% | 5.386.125,00 |
| 29.08.2025 | 18,46 | 18,55 | 18,06 | 18,14 | -2,39% | 7.611.910,00 |
| 28.08.2025 | 17,41 | 18,87 | 17,41 | 18,59 | 8,68% | 15.799.414,00 |
| 27.08.2025 | 16,79 | 17,11 | 16,66 | 17,10 | 2,03% | 7.273.070,00 |
| 26.08.2025 | 16,63 | 16,84 | 16,57 | 16,76 | 0,24% | 8.550.611,00 |
| 25.08.2025 | 16,54 | 16,93 | 16,44 | 16,72 | 1,58% | 7.011.306,00 |
| 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% | 6.458.769,00 |
| 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 |