3,145$
-4,70%
Echtzeit-Aktienkurs Xerox Holdings Corp.
Bid:
Ask:
Aktienkurse zur Xerox Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,32 | 3,36 | 3,14 | 3,15 | -4,41% | 912.894,00 |
| 15.10.2025 | 3,29 | 3,39 | 3,26 | 3,29 | 1,70% | 3.595.819,00 |
| 14.10.2025 | 3,20 | 3,32 | 3,17 | 3,24 | -1,37% | 4.287.150,00 |
| 13.10.2025 | 3,28 | 3,32 | 3,22 | 3,28 | 3,47% | 4.470.327,00 |
| 10.10.2025 | 3,46 | 3,52 | 3,16 | 3,17 | -8,38% | 6.328.942,00 |
| 09.10.2025 | 3,56 | 3,58 | 3,45 | 3,46 | -2,54% | 3.541.720,00 |
| 08.10.2025 | 3,63 | 3,67 | 3,53 | 3,55 | -2,20% | 3.835.589,00 |
| 07.10.2025 | 3,69 | 3,82 | 3,59 | 3,63 | -1,36% | 6.167.863,00 |
| 06.10.2025 | 3,76 | 3,78 | 3,66 | 3,68 | -1,87% | 3.232.628,00 |
| 03.10.2025 | 3,83 | 3,94 | 3,73 | 3,75 | -0,79% | 626.372,00 |
| 02.10.2025 | 3,92 | 3,97 | 3,76 | 3,78 | -2,58% | 2.928.848,00 |
| 01.10.2025 | 3,76 | 3,89 | 3,76 | 3,88 | 3,19% | 3.114.301,00 |
| 30.09.2025 | 3,73 | 3,80 | 3,67 | 3,76 | 0,00% | 2.150.620,00 |
| 29.09.2025 | 3,78 | 3,80 | 3,71 | 3,76 | 0,27% | 2.548.019,00 |
| 26.09.2025 | 3,65 | 3,80 | 3,59 | 3,75 | 3,02% | 4.002.924,00 |
| 25.09.2025 | 3,71 | 3,74 | 3,57 | 3,64 | -3,70% | 4.950.922,00 |
| 24.09.2025 | 3,94 | 3,99 | 3,73 | 3,78 | -3,57% | 4.496.325,00 |
| 23.09.2025 | 4,16 | 4,27 | 3,91 | 3,92 | -5,08% | 7.121.607,00 |
| 22.09.2025 | 4,08 | 4,16 | 3,93 | 4,13 | 0,73% | 4.622.216,00 |
| 19.09.2025 | 4,02 | 4,15 | 3,90 | 4,10 | 2,63% | 30.706.320,00 |
| 18.09.2025 | 3,72 | 4,00 | 3,64 | 4,00 | 8,86% | 6.008.401,00 |
| 17.09.2025 | 3,75 | 3,88 | 3,62 | 3,67 | -2,13% | 5.327.750,00 |
| 16.09.2025 | 3,65 | 3,76 | 3,59 | 3,75 | 3,31% | 6.760.963,00 |
| 15.09.2025 | 3,67 | 3,69 | 3,58 | 3,63 | -1,36% | 3.711.992,00 |
| 12.09.2025 | 3,70 | 3,74 | 3,63 | 3,68 | -0,54% | 3.649.324,00 |
| 11.09.2025 | 3,63 | 3,77 | 3,61 | 3,70 | 2,21% | 4.302.538,00 |
| 10.09.2025 | 3,70 | 3,74 | 3,61 | 3,62 | -2,69% | 3.997.282,00 |
| 09.09.2025 | 3,84 | 3,84 | 3,70 | 3,72 | -2,87% | 4.367.169,00 |
| 08.09.2025 | 3,90 | 3,91 | 3,74 | 3,83 | -2,30% | 5.019.393,00 |
| 05.09.2025 | 3,92 | 4,09 | 3,86 | 3,92 | 1,03% | 3.506.517,00 |
| 04.09.2025 | 3,80 | 3,91 | 3,75 | 3,88 | 2,11% | 2.939.957,00 |
| 03.09.2025 | 3,83 | 3,90 | 3,76 | 3,80 | -0,78% | 2.738.425,00 |
| 02.09.2025 | 3,90 | 3,90 | 3,72 | 3,83 | -3,77% | 4.741.006,00 |
| 29.08.2025 | 3,90 | 3,98 | 3,87 | 3,98 | 2,05% | 2.576.440,00 |
| 28.08.2025 | 3,93 | 3,94 | 3,80 | 3,90 | 0,52% | 3.044.784,00 |
| 27.08.2025 | 3,82 | 3,94 | 3,74 | 3,88 | 1,57% | 5.102.264,00 |
| 26.08.2025 | 3,92 | 3,99 | 3,79 | 3,82 | -2,80% | 4.292.437,00 |
| 25.08.2025 | 3,91 | 3,99 | 3,83 | 3,93 | 2,08% | 3.452.031,00 |
| 22.08.2025 | 3,70 | 4,04 | 3,70 | 3,85 | 4,34% | 4.877.125,00 |
| 21.08.2025 | 3,80 | 3,81 | 3,66 | 3,69 | -3,40% | 4.892.942,00 |
| 20.08.2025 | 3,93 | 3,93 | 3,80 | 3,82 | -3,29% | 5.826.539,00 |
| 19.08.2025 | 3,90 | 4,04 | 3,89 | 3,95 | 2,33% | 4.491.891,00 |
| 18.08.2025 | 4,00 | 4,01 | 3,85 | 3,86 | -3,98% | 4.287.992,00 |
| 15.08.2025 | 4,17 | 4,20 | 4,01 | 4,02 | -2,90% | 3.484.968,00 |
| 14.08.2025 | 4,27 | 4,27 | 4,06 | 4,14 | -4,83% | 3.611.058,00 |
| 13.08.2025 | 4,23 | 4,42 | 4,17 | 4,35 | 3,08% | 4.140.125,00 |
| 12.08.2025 | 4,22 | 4,41 | 4,20 | 4,22 | 0,48% | 3.174.438,00 |
| 11.08.2025 | 4,15 | 4,26 | 4,14 | 4,20 | 0,72% | 2.509.781,00 |
| 08.08.2025 | 4,26 | 4,33 | 4,10 | 4,17 | -1,18% | 3.676.124,00 |
| 07.08.2025 | 4,20 | 4,28 | 4,14 | 4,22 | 1,20% | 3.363.208,00 |
| 06.08.2025 | 4,26 | 4,60 | 4,12 | 4,17 | 2,46% | 5.239.445,00 |
| 05.08.2025 | 4,15 | 4,22 | 4,06 | 4,07 | -1,45% | 3.080.216,00 |
| 04.08.2025 | 3,97 | 4,25 | 3,96 | 4,13 | 4,96% | 5.110.103,00 |
| 01.08.2025 | 4,01 | 4,19 | 3,90 | 3,94 | -2,84% | 7.645.768,00 |
| 31.07.2025 | 5,05 | 5,22 | 4,00 | 4,05 | -22,41% | 15.638.010,00 |
| 30.07.2025 | 5,52 | 5,57 | 5,20 | 5,22 | -5,09% | 3.472.800,00 |
| 29.07.2025 | 5,95 | 6,00 | 5,48 | 5,50 | -7,56% | 3.037.090,00 |
| 28.07.2025 | 6,08 | 6,08 | 5,86 | 5,95 | -2,14% | 1.900.780,00 |
| 25.07.2025 | 5,93 | 6,10 | 5,87 | 6,08 | 2,53% | 2.295.392,00 |
| 24.07.2025 | 6,52 | 6,55 | 5,90 | 5,93 | -10,83% | 5.294.385,00 |
| 23.07.2025 | 5,94 | 6,80 | 5,94 | 6,65 | 14,07% | 10.691.199,00 |
| 22.07.2025 | 5,21 | 5,88 | 5,21 | 5,83 | 12,12% | 4.789.623,00 |
| 21.07.2025 | 5,14 | 5,35 | 5,14 | 5,20 | 2,56% | 3.064.168,00 |
| 18.07.2025 | 5,01 | 5,08 | 4,87 | 5,07 | 2,42% | 3.656.801,00 |
| 17.07.2025 | 4,92 | 5,04 | 4,92 | 4,95 | 0,61% | 2.221.245,00 |
| 16.07.2025 | 4,88 | 5,00 | 4,81 | 4,92 | 1,03% | 3.103.019,00 |
| 15.07.2025 | 5,15 | 5,20 | 4,84 | 4,87 | -4,32% | 4.807.242,00 |
| 14.07.2025 | 5,07 | 5,15 | 4,99 | 5,09 | -0,20% | 3.194.035,00 |
| 11.07.2025 | 5,08 | 5,18 | 4,97 | 5,10 | -0,78% | 4.368.281,00 |
| 10.07.2025 | 5,30 | 5,36 | 5,10 | 5,14 | -3,02% | 5.977.145,00 |
| 09.07.2025 | 5,45 | 5,56 | 5,21 | 5,30 | -2,75% | 3.108.368,00 |
| 08.07.2025 | 5,30 | 5,62 | 5,27 | 5,45 | 3,42% | 3.470.984,00 |
| 07.07.2025 | 5,60 | 5,74 | 5,27 | 5,27 | -7,54% | 2.939.310,00 |
| 03.07.2025 | 5,76 | 5,90 | 5,66 | 5,70 | -0,87% | 2.625.826,00 |
| 02.07.2025 | 5,69 | 5,89 | 5,64 | 5,75 | 1,95% | 2.631.973,00 |
| 01.07.2025 | 5,27 | 5,81 | 5,23 | 5,64 | 6,92% | 3.240.013,00 |
| 30.06.2025 | 5,31 | 5,36 | 5,14 | 5,28 | -0,09% | 3.665.868,00 |
| 27.06.2025 | 5,41 | 5,45 | 5,24 | 5,28 | -1,49% | 4.229.149,00 |
| 26.06.2025 | 5,39 | 5,49 | 5,30 | 5,36 | -0,56% | 2.469.522,00 |
| 25.06.2025 | 5,46 | 5,48 | 5,36 | 5,39 | -0,37% | 1.821.839,00 |
| 24.06.2025 | 5,42 | 5,56 | 5,34 | 5,41 | 1,50% | 3.110.653,00 |
| 23.06.2025 | 5,31 | 5,34 | 5,15 | 5,33 | -0,74% | 3.196.648,00 |
| 20.06.2025 | 5,49 | 5,63 | 5,35 | 5,37 | -0,56% | 5.424.679,00 |
| 18.06.2025 | 5,50 | 5,61 | 5,38 | 5,40 | -2,00% | 4.519.080,00 |
| 17.06.2025 | 5,49 | 5,70 | 5,46 | 5,51 | -0,54% | 2.748.603,00 |
| 16.06.2025 | 5,26 | 5,55 | 5,23 | 5,54 | 7,36% | 2.998.347,00 |
| 13.06.2025 | 5,27 | 5,38 | 5,11 | 5,16 | -3,37% | 2.895.156,00 |
| 12.06.2025 | 5,50 | 5,58 | 5,32 | 5,34 | -4,13% | 2.229.281,00 |
| 11.06.2025 | 5,87 | 5,91 | 5,50 | 5,57 | -3,97% | 2.925.908,00 |
| 10.06.2025 | 5,40 | 5,87 | 5,37 | 5,80 | 8,82% | 3.741.159,00 |
| 09.06.2025 | 5,23 | 5,36 | 5,22 | 5,33 | 3,90% | 2.363.153,00 |
| 06.06.2025 | 5,10 | 5,22 | 5,04 | 5,13 | 2,81% | 2.154.936,00 |
| 05.06.2025 | 5,08 | 5,13 | 4,93 | 4,99 | -1,19% | 2.200.595,00 |
| 04.06.2025 | 5,00 | 5,12 | 4,94 | 5,05 | 1,00% | 3.100.046,00 |
| 03.06.2025 | 4,87 | 5,12 | 4,73 | 5,00 | 3,31% | 2.800.927,00 |
| 02.06.2025 | 4,91 | 5,01 | 4,81 | 4,84 | -1,02% | 3.772.276,00 |
| 30.05.2025 | 4,85 | 4,91 | 4,78 | 4,89 | -0,20% | 3.792.005,00 |
| 29.05.2025 | 4,81 | 4,92 | 4,64 | 4,90 | 2,08% | 3.560.744,00 |
| 28.05.2025 | 4,89 | 5,00 | 4,65 | 4,80 | -0,93% | 4.392.531,00 |
| 27.05.2025 | 4,81 | 4,90 | 4,65 | 4,85 | 7,79% | 7.520.066,00 |