5,280$
-1,49%
Echtzeit-Aktienkurs Xerox Holdings Corp.
Bid:
Ask:
Aktienkurse zur Xerox Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 4,54 | 4,75 | 4,20 | 4,50 | -12,21% | 13.374.332,00 |
| 22.05.2025 | 5,04 | 5,17 | 4,88 | 5,12 | 0,99% | 2.816.422,00 |
| 21.05.2025 | 5,25 | 5,36 | 5,05 | 5,07 | -5,06% | 3.522.113,00 |
| 20.05.2025 | 5,39 | 5,45 | 5,31 | 5,34 | -1,11% | 1.417.502,00 |
| 19.05.2025 | 5,41 | 5,43 | 5,28 | 5,40 | -2,53% | 1.990.883,00 |
| 16.05.2025 | 5,45 | 5,59 | 5,38 | 5,54 | 1,84% | 1.888.057,00 |
| 15.05.2025 | 5,48 | 5,57 | 5,30 | 5,44 | -2,16% | 2.685.356,00 |
| 14.05.2025 | 5,98 | 5,99 | 5,43 | 5,56 | -6,55% | 4.713.933,00 |
| 13.05.2025 | 5,77 | 6,17 | 5,74 | 5,95 | 4,20% | 5.196.936,00 |
| 12.05.2025 | 5,90 | 5,99 | 5,55 | 5,71 | 3,44% | 4.426.095,00 |
| 09.05.2025 | 5,59 | 5,63 | 5,43 | 5,52 | -1,25% | 2.746.869,00 |
| 08.05.2025 | 5,41 | 5,65 | 5,37 | 5,59 | 5,27% | 5.561.778,00 |
| 07.05.2025 | 5,20 | 5,56 | 5,15 | 5,31 | -1,85% | 5.362.517,00 |
| 06.05.2025 | 5,02 | 5,45 | 5,02 | 5,41 | 5,66% | 5.949.879,00 |
| 05.05.2025 | 4,77 | 5,27 | 4,72 | 5,12 | 5,79% | 5.183.812,00 |
| 02.05.2025 | 4,42 | 4,85 | 4,42 | 4,84 | 11,52% | 5.773.130,00 |
| 01.05.2025 | 4,37 | 4,65 | 4,09 | 4,34 | -1,81% | 6.555.857,00 |
| 30.04.2025 | 4,34 | 4,50 | 4,32 | 4,42 | -0,45% | 4.909.574,00 |
| 29.04.2025 | 4,36 | 4,50 | 4,29 | 4,44 | 1,14% | 2.974.219,00 |
| 28.04.2025 | 4,28 | 4,42 | 4,26 | 4,39 | 2,81% | 3.938.125,00 |
| 25.04.2025 | 4,09 | 4,28 | 4,02 | 4,27 | 2,64% | 2.726.408,00 |
| 24.04.2025 | 4,17 | 4,20 | 4,09 | 4,16 | 0,60% | 2.142.605,00 |
| 23.04.2025 | 4,21 | 4,45 | 4,13 | 4,14 | 1,10% | 2.894.360,00 |
| 22.04.2025 | 4,13 | 4,18 | 4,04 | 4,09 | 0,49% | 3.758.435,00 |
| 21.04.2025 | 3,93 | 4,09 | 3,81 | 4,07 | 3,04% | 3.597.739,00 |
| 17.04.2025 | 3,85 | 4,00 | 3,78 | 3,95 | 4,77% | 3.466.283,00 |
| 16.04.2025 | 3,80 | 3,88 | 3,68 | 3,77 | -2,08% | 2.306.225,00 |
| 15.04.2025 | 3,83 | 4,02 | 3,82 | 3,85 | -0,77% | 2.541.881,00 |
| 14.04.2025 | 4,12 | 4,17 | 3,83 | 3,88 | -2,02% | 3.021.107,00 |
| 11.04.2025 | 3,86 | 3,98 | 3,67 | 3,96 | 2,46% | 5.047.958,00 |
| 10.04.2025 | 4,14 | 4,15 | 3,63 | 3,87 | -9,06% | 5.320.652,00 |
| 09.04.2025 | 3,59 | 4,32 | 3,45 | 4,25 | 16,76% | 8.378.857,00 |
| 08.04.2025 | 4,23 | 4,30 | 3,55 | 3,64 | -11,54% | 6.732.236,00 |
| 07.04.2025 | 3,84 | 4,12 | 3,71 | 4,12 | 2,88% | 7.704.867,00 |
| 04.04.2025 | 4,03 | 4,06 | 3,75 | 4,00 | -4,31% | 6.012.492,00 |
| 03.04.2025 | 4,68 | 4,73 | 4,03 | 4,18 | -14,87% | 7.432.269,00 |
| 02.04.2025 | 4,84 | 4,99 | 4,81 | 4,91 | -0,20% | 2.743.750,00 |
| 01.04.2025 | 4,83 | 4,93 | 4,74 | 4,92 | 1,86% | 3.586.653,00 |
| 31.03.2025 | 4,93 | 4,95 | 4,72 | 4,83 | -5,85% | 5.330.855,00 |
| 28.03.2025 | 5,41 | 5,41 | 5,07 | 5,13 | -5,52% | 4.400.126,00 |
| 27.03.2025 | 5,27 | 5,45 | 5,13 | 5,43 | 2,65% | 4.900.140,00 |
| 26.03.2025 | 5,21 | 5,35 | 5,12 | 5,29 | 0,57% | 5.768.073,00 |
| 25.03.2025 | 5,45 | 5,47 | 5,19 | 5,26 | -4,01% | 5.673.415,00 |
| 24.03.2025 | 5,60 | 5,69 | 5,28 | 5,48 | -0,54% | 4.721.286,00 |
| 21.03.2025 | 5,54 | 5,70 | 5,48 | 5,51 | -2,30% | 34.303.417,00 |
| 20.03.2025 | 5,75 | 5,84 | 5,63 | 5,64 | -2,76% | 3.018.814,00 |
| 19.03.2025 | 5,76 | 6,00 | 5,63 | 5,80 | 0,69% | 4.048.064,00 |
| 18.03.2025 | 5,74 | 5,90 | 5,73 | 5,76 | 0,00% | 3.490.162,00 |
| 17.03.2025 | 5,77 | 5,81 | 5,62 | 5,76 | -0,52% | 4.286.143,00 |
| 14.03.2025 | 5,84 | 5,94 | 5,74 | 5,79 | -0,17% | 3.590.866,00 |
| 13.03.2025 | 6,03 | 6,13 | 5,79 | 5,80 | -4,13% | 3.683.349,00 |
| 12.03.2025 | 6,13 | 6,23 | 5,92 | 6,05 | -0,98% | 4.355.601,00 |
| 11.03.2025 | 6,29 | 6,36 | 6,08 | 6,11 | -2,40% | 4.761.419,00 |
| 10.03.2025 | 6,50 | 6,54 | 6,16 | 6,26 | -1,57% | 3.664.926,00 |
| 07.03.2025 | 6,21 | 6,81 | 6,19 | 6,36 | 2,25% | 5.535.822,00 |
| 06.03.2025 | 6,12 | 6,29 | 6,07 | 6,22 | 0,65% | 2.853.606,00 |
| 05.03.2025 | 6,36 | 6,44 | 6,13 | 6,18 | -2,98% | 3.960.281,00 |
| 04.03.2025 | 6,25 | 6,48 | 6,16 | 6,37 | -0,47% | 4.343.106,00 |
| 03.03.2025 | 6,63 | 6,77 | 6,35 | 6,40 | -3,47% | 4.268.211,00 |
| 28.02.2025 | 6,91 | 7,02 | 6,60 | 6,63 | -4,20% | 3.504.545,00 |
| 27.02.2025 | 6,94 | 7,15 | 6,87 | 6,92 | -0,13% | 4.809.814,00 |
| 26.02.2025 | 7,44 | 7,47 | 6,88 | 6,93 | -7,23% | 6.135.949,00 |
| 25.02.2025 | 7,76 | 7,79 | 7,44 | 7,47 | -3,74% | 5.684.335,00 |
| 24.02.2025 | 7,90 | 8,12 | 7,76 | 7,76 | -1,65% | 3.462.914,00 |
| 21.02.2025 | 7,90 | 7,97 | 7,70 | 7,89 | 0,51% | 3.754.044,00 |
| 20.02.2025 | 7,97 | 8,01 | 7,80 | 7,85 | -2,24% | 4.140.949,00 |
| 19.02.2025 | 8,09 | 8,14 | 8,00 | 8,03 | -1,47% | 2.608.564,00 |
| 18.02.2025 | 7,97 | 8,26 | 7,94 | 8,15 | 2,00% | 2.045.953,00 |
| 14.02.2025 | 8,07 | 8,20 | 7,89 | 7,99 | -0,37% | 1.930.764,00 |
| 13.02.2025 | 7,95 | 8,19 | 7,88 | 8,02 | 1,01% | 2.044.339,00 |
| 12.02.2025 | 7,99 | 8,02 | 7,84 | 7,94 | -1,98% | 1.689.883,00 |
| 11.02.2025 | 7,88 | 8,13 | 7,86 | 8,10 | 1,63% | 2.079.059,00 |
| 10.02.2025 | 7,88 | 8,13 | 7,77 | 7,97 | 1,53% | 2.575.630,00 |
| 07.02.2025 | 8,34 | 8,36 | 7,81 | 7,85 | -6,44% | 4.343.215,00 |
| 06.02.2025 | 8,45 | 8,56 | 8,26 | 8,39 | -0,12% | 1.951.074,00 |
| 05.02.2025 | 8,36 | 8,58 | 8,26 | 8,40 | 0,60% | 1.712.220,00 |
| 04.02.2025 | 8,29 | 8,49 | 8,22 | 8,35 | 0,85% | 2.083.324,00 |