14,680$
3,23%
Echtzeit-Aktienkurs Xperi Holding Corp.
Bid:
Ask:
Aktienkurse zur Xperi Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,89 | 10,91 | 10,59 | 10,77 | 1,13% | 200.824,00 |
| 02.05.2024 | 10,71 | 10,74 | 10,43 | 10,65 | 1,62% | 228.943,00 |
| 01.05.2024 | 10,46 | 10,77 | 10,42 | 10,48 | -0,29% | 258.020,00 |
| 30.04.2024 | 10,48 | 10,63 | 10,31 | 10,51 | -2,05% | 493.046,00 |
| 29.04.2024 | 11,24 | 11,24 | 10,56 | 10,73 | 7,84% | 534.499,00 |
| 26.04.2024 | 9,82 | 10,10 | 9,75 | 9,95 | 1,22% | 220.984,00 |
| 25.04.2024 | 9,79 | 9,84 | 9,66 | 9,83 | -1,50% | 213.477,00 |
| 24.04.2024 | 9,54 | 10,05 | 9,51 | 9,98 | 4,39% | 290.138,00 |
| 23.04.2024 | 9,61 | 9,83 | 9,52 | 9,56 | -0,52% | 275.505,00 |
| 22.04.2024 | 9,67 | 9,69 | 9,55 | 9,61 | -0,10% | 291.700,00 |
| 19.04.2024 | 9,47 | 9,71 | 9,47 | 9,62 | 0,94% | 346.060,00 |
| 18.04.2024 | 9,61 | 9,79 | 9,51 | 9,53 | -0,52% | 244.010,00 |
| 17.04.2024 | 9,78 | 9,95 | 9,51 | 9,58 | -1,54% | 248.961,00 |
| 16.04.2024 | 9,99 | 9,99 | 9,68 | 9,73 | -3,66% | 251.193,00 |
| 15.04.2024 | 10,28 | 10,37 | 10,04 | 10,10 | -1,27% | 297.077,00 |
| 12.04.2024 | 10,60 | 10,62 | 10,22 | 10,23 | -4,57% | 258.100,00 |
| 11.04.2024 | 10,76 | 10,77 | 10,60 | 10,72 | 0,19% | 197.774,00 |
| 10.04.2024 | 10,61 | 10,75 | 10,43 | 10,70 | -2,37% | 315.563,00 |
| 09.04.2024 | 10,95 | 11,13 | 10,89 | 10,96 | 0,83% | 208.951,00 |
| 08.04.2024 | 10,87 | 11,03 | 10,82 | 10,87 | 0,74% | 208.670,00 |
| 05.04.2024 | 10,97 | 11,04 | 10,76 | 10,79 | -1,64% | 235.439,00 |
| 04.04.2024 | 11,20 | 11,47 | 10,97 | 10,97 | -0,99% | 328.872,00 |
| 03.04.2024 | 11,23 | 11,30 | 10,80 | 11,08 | -2,29% | 624.037,00 |
| 02.04.2024 | 11,49 | 11,49 | 11,19 | 11,34 | -2,74% | 355.059,00 |
| 01.04.2024 | 12,06 | 12,12 | 11,38 | 11,66 | -3,32% | 531.491,00 |
| 28.03.2024 | 11,52 | 12,13 | 11,45 | 12,06 | 4,69% | 728.197,00 |
| 27.03.2024 | 10,88 | 11,53 | 10,88 | 11,52 | 7,06% | 499.889,00 |
| 26.03.2024 | 11,07 | 11,07 | 10,75 | 10,76 | -1,91% | 314.139,00 |
| 25.03.2024 | 10,93 | 11,04 | 10,77 | 10,97 | 0,09% | 202.173,00 |
| 22.03.2024 | 11,22 | 11,22 | 10,76 | 10,96 | -1,97% | 288.726,00 |
| 21.03.2024 | 11,31 | 11,33 | 11,17 | 11,18 | -0,45% | 305.975,00 |
| 20.03.2024 | 10,95 | 11,27 | 10,71 | 11,23 | 1,91% | 314.200,00 |
| 19.03.2024 | 10,84 | 11,12 | 10,77 | 11,02 | 0,82% | 480.255,00 |
| 18.03.2024 | 10,95 | 11,01 | 10,69 | 10,93 | 0,28% | 443.141,00 |
| 15.03.2024 | 10,86 | 10,97 | 10,74 | 10,90 | 0,93% | 905.247,00 |
| 14.03.2024 | 11,12 | 11,18 | 10,67 | 10,80 | -2,70% | 425.616,00 |
| 13.03.2024 | 11,20 | 11,39 | 11,04 | 11,10 | -1,07% | 467.888,00 |
| 12.03.2024 | 11,18 | 11,40 | 10,98 | 11,22 | 0,90% | 491.256,00 |
| 11.03.2024 | 11,00 | 11,42 | 10,98 | 11,12 | 1,74% | 1.034.235,00 |
| 08.03.2024 | 10,88 | 11,12 | 10,80 | 10,93 | 1,67% | 334.794,00 |
| 07.03.2024 | 10,77 | 10,91 | 10,67 | 10,75 | 0,75% | 315.823,00 |
| 06.03.2024 | 10,80 | 10,99 | 10,59 | 10,67 | 0,47% | 384.091,00 |
| 05.03.2024 | 10,75 | 10,75 | 10,55 | 10,62 | -2,48% | 425.180,00 |
| 04.03.2024 | 11,24 | 11,38 | 10,89 | 10,89 | -3,46% | 516.502,00 |
| 01.03.2024 | 11,02 | 11,28 | 10,71 | 11,28 | 2,92% | 513.511,00 |
| 29.02.2024 | 12,29 | 12,29 | 10,35 | 10,96 | -2,58% | 837.088,00 |
| 28.02.2024 | 11,49 | 11,55 | 11,24 | 11,25 | -3,52% | 334.861,00 |
| 27.02.2024 | 11,72 | 11,85 | 11,57 | 11,66 | -0,09% | 281.094,00 |
| 26.02.2024 | 11,03 | 11,67 | 11,03 | 11,67 | 5,71% | 346.423,00 |
| 23.02.2024 | 10,85 | 11,17 | 10,80 | 11,04 | 1,85% | 221.785,00 |
| 22.02.2024 | 11,04 | 11,13 | 10,77 | 10,84 | -1,72% | 350.257,00 |
| 21.02.2024 | 10,99 | 11,09 | 10,92 | 11,03 | -0,18% | 253.692,00 |
| 20.02.2024 | 10,90 | 11,17 | 10,74 | 11,05 | -0,45% | 699.594,00 |
| 16.02.2024 | 11,20 | 11,25 | 10,89 | 11,10 | -2,55% | 569.526,00 |
| 15.02.2024 | 11,12 | 11,41 | 11,01 | 11,39 | 3,64% | 738.908,00 |
| 14.02.2024 | 10,67 | 11,05 | 10,53 | 10,99 | 5,88% | 417.514,00 |
| 13.02.2024 | 10,56 | 10,69 | 10,28 | 10,38 | -5,38% | 773.591,00 |
| 12.02.2024 | 10,85 | 11,34 | 10,85 | 10,97 | 1,39% | 426.843,00 |
| 09.02.2024 | 10,98 | 11,00 | 10,70 | 10,82 | -0,28% | 546.385,00 |
| 08.02.2024 | 10,40 | 11,02 | 10,28 | 10,85 | 3,93% | 466.072,00 |
| 07.02.2024 | 10,87 | 10,91 | 10,42 | 10,44 | -3,60% | 546.281,00 |
| 06.02.2024 | 10,39 | 10,85 | 10,33 | 10,83 | 4,34% | 686.806,00 |
| 05.02.2024 | 10,50 | 10,70 | 10,32 | 10,38 | -2,44% | 317.934,00 |
| 02.02.2024 | 10,58 | 10,67 | 10,33 | 10,64 | -0,84% | 282.816,00 |
| 01.02.2024 | 10,83 | 11,06 | 10,65 | 10,73 | 0,47% | 245.679,00 |
| 31.01.2024 | 11,07 | 11,14 | 10,64 | 10,68 | -3,87% | 234.257,00 |
| 30.01.2024 | 11,24 | 11,32 | 11,07 | 11,11 | -1,86% | 189.114,00 |
| 29.01.2024 | 11,00 | 11,37 | 10,90 | 11,32 | 2,44% | 199.860,00 |
| 26.01.2024 | 11,55 | 11,63 | 11,05 | 11,05 | -3,32% | 154.707,00 |
| 25.01.2024 | 11,68 | 11,69 | 11,32 | 11,43 | 0,09% | 254.746,00 |
| 24.01.2024 | 11,42 | 11,58 | 11,26 | 11,42 | 1,96% | 331.362,00 |
| 23.01.2024 | 10,92 | 11,35 | 10,74 | 11,20 | 4,48% | 647.909,00 |
| 22.01.2024 | 10,52 | 10,80 | 10,52 | 10,72 | 3,57% | 234.968,00 |
| 19.01.2024 | 10,15 | 10,38 | 9,87 | 10,35 | 2,68% | 269.075,00 |
| 18.01.2024 | 10,18 | 10,26 | 10,00 | 10,08 | 0,00% | 332.246,00 |
| 17.01.2024 | 10,51 | 10,52 | 10,05 | 10,08 | -5,71% | 505.786,00 |
| 16.01.2024 | 11,30 | 11,42 | 10,67 | 10,69 | -6,56% | 369.176,00 |
| 12.01.2024 | 11,33 | 11,70 | 11,19 | 11,44 | 2,14% | 550.774,00 |
| 11.01.2024 | 11,84 | 11,89 | 11,09 | 11,20 | -5,41% | 832.130,00 |
| 10.01.2024 | 11,30 | 11,85 | 11,30 | 11,84 | 4,23% | 847.691,00 |
| 09.01.2024 | 11,13 | 11,49 | 11,07 | 11,36 | 0,62% | 351.605,00 |
| 08.01.2024 | 10,47 | 11,36 | 10,43 | 11,29 | 6,91% | 535.639,00 |
| 05.01.2024 | 10,83 | 10,93 | 10,56 | 10,56 | -2,31% | 449.307,00 |
| 04.01.2024 | 10,90 | 10,90 | 10,69 | 10,81 | -0,28% | 296.717,00 |
| 03.01.2024 | 11,12 | 11,22 | 10,80 | 10,84 | -3,39% | 409.640,00 |
| 02.01.2024 | 10,84 | 11,30 | 10,68 | 11,22 | 1,81% | 485.142,00 |
| 29.12.2023 | 11,14 | 11,35 | 11,02 | 11,02 | -0,99% | 453.884,00 |
| 28.12.2023 | 11,07 | 11,21 | 10,95 | 11,13 | 0,72% | 509.349,00 |
| 27.12.2023 | 11,04 | 11,25 | 11,02 | 11,05 | -0,27% | 223.284,00 |
| 26.12.2023 | 10,68 | 11,16 | 10,68 | 11,08 | 3,75% | 352.398,00 |
| 22.12.2023 | 10,74 | 10,76 | 10,37 | 10,68 | 0,09% | 1.156.052,00 |
| 21.12.2023 | 10,73 | 10,83 | 10,57 | 10,67 | 0,38% | 197.757,00 |
| 20.12.2023 | 10,77 | 10,95 | 10,61 | 10,63 | -1,85% | 301.924,00 |
| 19.12.2023 | 11,00 | 11,17 | 10,71 | 10,83 | -0,64% | 507.783,00 |
| 18.12.2023 | 10,50 | 10,96 | 10,37 | 10,90 | 3,51% | 595.430,00 |
| 15.12.2023 | 10,53 | 11,26 | 10,40 | 10,53 | -0,19% | 1.949.556,00 |
| 14.12.2023 | 10,47 | 10,59 | 10,30 | 10,55 | 2,13% | 850.699,00 |
| 13.12.2023 | 10,40 | 10,41 | 9,94 | 10,33 | 0,78% | 616.442,00 |
| 12.12.2023 | 10,24 | 10,31 | 10,04 | 10,25 | 0,10% | 537.690,00 |
| 11.12.2023 | 9,98 | 10,31 | 9,82 | 10,24 | 3,23% | 491.131,00 |