19,320$
-0,87%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 19,33 | 19,33 | 19,09 | 19,32 | -0,90% | 132.140,00 |
| 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 |
| 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 |