16,680$
-1,65%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,79 | 16,95 | 16,58 | 16,68 | -1,59% | 818.333,00 |
| 28.05.2026 | 16,90 | 17,32 | 16,87 | 16,95 | -1,08% | 3.962.931,00 |
| 27.05.2026 | 17,27 | 17,53 | 17,08 | 17,14 | -0,55% | 5.128.154,00 |
| 26.05.2026 | 17,26 | 17,36 | 16,86 | 17,23 | 2,44% | 5.584.543,00 |
| 22.05.2026 | 17,82 | 17,86 | 16,75 | 16,82 | -6,14% | 7.863.478,00 |
| 21.05.2026 | 17,51 | 18,36 | 17,38 | 17,92 | 1,24% | 5.612.285,00 |
| 20.05.2026 | 16,96 | 17,86 | 16,82 | 17,70 | 6,08% | 8.901.011,00 |
| 19.05.2026 | 16,44 | 17,21 | 16,25 | 16,69 | -3,67% | 12.508.064,00 |
| 18.05.2026 | 17,50 | 17,79 | 16,95 | 17,32 | -0,86% | 10.100.869,00 |
| 15.05.2026 | 17,24 | 17,55 | 17,12 | 17,47 | -0,71% | 5.212.095,00 |
| 14.05.2026 | 17,54 | 18,12 | 17,54 | 17,60 | 1,76% | 6.853.344,00 |
| 13.05.2026 | 18,39 | 18,46 | 17,24 | 17,29 | -6,79% | 8.346.070,00 |
| 12.05.2026 | 18,47 | 18,72 | 18,15 | 18,55 | -0,64% | 5.419.027,00 |
| 11.05.2026 | 19,10 | 19,10 | 18,55 | 18,67 | -2,61% | 4.506.012,00 |
| 08.05.2026 | 19,07 | 19,36 | 18,96 | 19,17 | 2,08% | 4.046.114,00 |
| 07.05.2026 | 19,49 | 19,50 | 18,60 | 18,78 | -4,04% | 4.710.225,00 |
| 06.05.2026 | 19,50 | 19,89 | 19,29 | 19,57 | 3,54% | 5.866.461,00 |
| 05.05.2026 | 18,86 | 18,96 | 18,65 | 18,90 | 2,16% | 3.951.313,00 |
| 04.05.2026 | 18,93 | 19,06 | 18,45 | 18,50 | -2,94% | 4.101.434,00 |
| 01.05.2026 | 19,10 | 19,33 | 18,89 | 19,06 | -0,52% | 2.433.911,00 |
| 30.04.2026 | 18,59 | 19,32 | 18,57 | 19,16 | 4,24% | 5.036.566,00 |
| 29.04.2026 | 19,07 | 19,09 | 18,36 | 18,38 | -4,62% | 4.177.104,00 |
| 28.04.2026 | 19,31 | 19,45 | 18,99 | 19,27 | -1,58% | 2.882.403,00 |
| 27.04.2026 | 19,74 | 19,90 | 19,48 | 19,58 | -0,81% | 3.263.688,00 |
| 24.04.2026 | 19,57 | 19,77 | 19,24 | 19,74 | 0,51% | 2.615.545,00 |
| 23.04.2026 | 20,30 | 20,37 | 19,50 | 19,64 | -3,61% | 2.947.405,00 |
| 22.04.2026 | 20,69 | 20,69 | 20,16 | 20,38 | 0,32% | 3.061.917,00 |
| 21.04.2026 | 20,87 | 21,07 | 20,16 | 20,31 | -2,45% | 2.148.619,00 |
| 20.04.2026 | 20,97 | 21,13 | 20,40 | 20,82 | -1,33% | 2.842.086,00 |
| 17.04.2026 | 21,64 | 21,79 | 21,06 | 21,10 | -0,09% | 6.379.821,00 |
| 16.04.2026 | 21,11 | 21,28 | 20,58 | 21,12 | 1,49% | 3.638.334,00 |
| 15.04.2026 | 21,39 | 21,62 | 20,58 | 20,81 | -2,02% | 5.412.599,00 |
| 14.04.2026 | 20,77 | 21,27 | 20,67 | 21,24 | 4,27% | 5.840.478,00 |
| 13.04.2026 | 19,73 | 20,39 | 19,30 | 20,37 | 1,90% | 5.192.197,00 |
| 10.04.2026 | 20,06 | 20,48 | 19,66 | 19,99 | 0,43% | 6.512.675,00 |
| 09.04.2026 | 19,81 | 20,14 | 19,45 | 19,91 | 0,63% | 5.460.567,00 |
| 08.04.2026 | 20,45 | 20,46 | 19,59 | 19,78 | 6,20% | 8.704.913,00 |
| 07.04.2026 | 18,80 | 18,80 | 18,30 | 18,63 | -1,66% | 4.371.592,00 |
| 06.04.2026 | 18,72 | 19,07 | 18,67 | 18,94 | 1,77% | 3.289.423,00 |
| 02.04.2026 | 18,11 | 18,90 | 17,86 | 18,61 | -0,53% | 4.956.529,00 |
| 01.04.2026 | 19,31 | 19,44 | 18,67 | 18,71 | -1,78% | 6.035.152,00 |
| 31.03.2026 | 18,23 | 19,13 | 17,97 | 19,05 | 7,45% | 8.266.382,00 |
| 30.03.2026 | 17,93 | 18,16 | 17,51 | 17,73 | 0,17% | 4.872.956,00 |
| 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 |