8,100$
-3,23%
Echtzeit-Aktienkurs Xperi Inc
Bid:
Ask:
Aktienkurse zur Xperi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 8,41 | 8,44 | 7,92 | 8,10 | -3,23% | 746.874,00 |
| 14.11.2024 | 8,30 | 8,37 | 8,12 | 8,37 | 1,09% | 325.294,00 |
| 13.11.2024 | 8,29 | 8,47 | 8,26 | 8,28 | 0,49% | 342.941,00 |
| 12.11.2024 | 8,38 | 8,53 | 8,08 | 8,24 | -1,90% | 537.114,00 |
| 11.11.2024 | 8,76 | 8,83 | 8,33 | 8,40 | -3,11% | 998.284,00 |
| 08.11.2024 | 8,85 | 9,05 | 8,63 | 8,67 | -0,23% | 618.829,00 |
| 07.11.2024 | 9,40 | 9,40 | 8,53 | 8,69 | -12,40% | 1.448.213,00 |
| 06.11.2024 | 9,91 | 10,20 | 9,75 | 9,92 | 5,08% | 693.119,00 |
| 05.11.2024 | 9,14 | 9,46 | 9,14 | 9,44 | 2,61% | 274.290,00 |
| 04.11.2024 | 9,16 | 9,40 | 9,16 | 9,20 | -0,65% | 213.388,00 |
| 01.11.2024 | 9,22 | 9,29 | 9,10 | 9,26 | 1,42% | 290.209,00 |
| 31.10.2024 | 9,33 | 9,34 | 9,10 | 9,13 | -2,04% | 318.564,00 |
| 30.10.2024 | 9,40 | 9,54 | 9,31 | 9,32 | -2,00% | 158.211,00 |
| 29.10.2024 | 9,48 | 9,64 | 9,43 | 9,51 | -0,11% | 271.187,00 |
| 28.10.2024 | 9,47 | 9,56 | 9,43 | 9,52 | 1,60% | 295.554,00 |
| 25.10.2024 | 9,36 | 9,49 | 9,35 | 9,37 | 0,75% | 185.007,00 |
| 24.10.2024 | 9,52 | 9,53 | 9,25 | 9,30 | -1,38% | 263.829,00 |
| 23.10.2024 | 9,44 | 9,50 | 9,26 | 9,43 | -0,74% | 589.156,00 |
| 22.10.2024 | 9,43 | 9,69 | 9,40 | 9,50 | 0,64% | 348.804,00 |
| 21.10.2024 | 9,54 | 9,58 | 9,34 | 9,44 | -1,05% | 251.643,00 |
| 18.10.2024 | 9,63 | 9,75 | 9,51 | 9,54 | -0,52% | 251.207,00 |
| 17.10.2024 | 9,30 | 9,63 | 9,20 | 9,59 | 4,01% | 569.147,00 |
| 16.10.2024 | 9,18 | 9,43 | 9,11 | 9,22 | 2,33% | 691.438,00 |
| 15.10.2024 | 8,86 | 9,36 | 8,86 | 9,01 | 1,92% | 1.511.656,00 |
| 14.10.2024 | 8,64 | 8,91 | 8,60 | 8,84 | 1,84% | 423.499,00 |
| 11.10.2024 | 8,56 | 8,71 | 8,54 | 8,68 | 1,64% | 274.362,00 |
| 10.10.2024 | 8,41 | 8,56 | 8,35 | 8,54 | 0,23% | 245.438,00 |
| 09.10.2024 | 8,74 | 8,75 | 8,51 | 8,52 | -2,41% | 213.318,00 |
| 08.10.2024 | 8,75 | 8,76 | 8,66 | 8,73 | -0,23% | 294.644,00 |
| 07.10.2024 | 8,81 | 8,85 | 8,67 | 8,75 | -1,35% | 274.395,00 |
| 04.10.2024 | 9,02 | 9,02 | 8,80 | 8,87 | 2,07% | 178.295,00 |
| 03.10.2024 | 8,79 | 8,84 | 8,53 | 8,69 | -2,58% | 398.704,00 |
| 02.10.2024 | 9,01 | 9,11 | 8,92 | 8,92 | -1,11% | 180.479,00 |
| 01.10.2024 | 9,18 | 9,18 | 8,91 | 9,02 | -2,38% | 306.566,00 |
| 30.09.2024 | 9,12 | 9,30 | 9,12 | 9,24 | 1,09% | 348.717,00 |
| 27.09.2024 | 9,26 | 9,30 | 9,09 | 9,14 | -0,44% | 387.111,00 |
| 26.09.2024 | 9,09 | 9,24 | 9,08 | 9,18 | 2,46% | 415.192,00 |
| 25.09.2024 | 9,05 | 9,24 | 8,95 | 8,96 | -1,32% | 471.917,00 |
| 24.09.2024 | 8,98 | 9,09 | 8,94 | 9,08 | 2,14% | 399.883,00 |
| 23.09.2024 | 9,06 | 9,06 | 8,86 | 8,89 | -0,89% | 281.792,00 |
| 20.09.2024 | 9,03 | 9,16 | 8,78 | 8,97 | -1,32% | 586.754,00 |
| 19.09.2024 | 9,05 | 9,25 | 8,99 | 9,09 | 3,06% | 677.933,00 |
| 18.09.2024 | 8,74 | 9,05 | 8,73 | 8,82 | -0,11% | 483.175,00 |
| 17.09.2024 | 8,96 | 8,96 | 8,73 | 8,83 | 0,68% | 348.686,00 |
| 16.09.2024 | 8,87 | 8,95 | 8,76 | 8,77 | -0,68% | 425.441,00 |
| 13.09.2024 | 8,79 | 8,96 | 8,76 | 8,83 | 3,03% | 845.440,00 |
| 12.09.2024 | 8,68 | 8,80 | 8,57 | 8,57 | -0,92% | 335.339,00 |
| 11.09.2024 | 8,44 | 8,74 | 8,39 | 8,65 | 1,65% | 444.368,00 |
| 10.09.2024 | 8,23 | 8,57 | 8,22 | 8,51 | 2,90% | 631.357,00 |
| 09.09.2024 | 8,06 | 8,49 | 8,05 | 8,27 | 2,61% | 551.208,00 |
| 06.09.2024 | 8,29 | 8,37 | 8,06 | 8,06 | -3,01% | 324.767,00 |
| 05.09.2024 | 8,49 | 8,51 | 8,27 | 8,31 | -1,89% | 271.784,00 |
| 04.09.2024 | 8,70 | 8,75 | 8,47 | 8,47 | -2,31% | 314.914,00 |
| 03.09.2024 | 8,73 | 8,90 | 8,59 | 8,67 | -1,70% | 366.167,00 |
| 30.08.2024 | 8,98 | 9,00 | 8,64 | 8,82 | -1,67% | 1.566.443,00 |
| 29.08.2024 | 8,95 | 9,15 | 8,88 | 8,97 | 0,79% | 604.666,00 |
| 28.08.2024 | 8,84 | 9,05 | 8,80 | 8,90 | -0,45% | 456.989,00 |
| 27.08.2024 | 8,85 | 9,05 | 8,79 | 8,94 | 1,48% | 704.073,00 |
| 26.08.2024 | 8,94 | 8,94 | 8,74 | 8,81 | 1,15% | 464.514,00 |
| 23.08.2024 | 8,63 | 8,76 | 8,55 | 8,71 | 2,23% | 374.634,00 |
| 22.08.2024 | 8,67 | 8,67 | 8,48 | 8,52 | -1,62% | 379.247,00 |
| 21.08.2024 | 8,72 | 8,77 | 8,60 | 8,66 | -0,35% | 398.204,00 |
| 20.08.2024 | 8,77 | 8,88 | 8,59 | 8,69 | -1,03% | 568.442,00 |
| 19.08.2024 | 8,93 | 8,93 | 8,44 | 8,78 | 16,29% | 1.868.082,00 |
| 16.08.2024 | 7,36 | 7,67 | 7,36 | 7,55 | 2,03% | 484.978,00 |
| 15.08.2024 | 7,38 | 7,49 | 7,32 | 7,40 | 3,35% | 306.444,00 |
| 14.08.2024 | 7,28 | 7,33 | 7,12 | 7,16 | -1,24% | 232.846,00 |
| 13.08.2024 | 7,11 | 7,33 | 7,11 | 7,25 | 2,11% | 430.544,00 |
| 12.08.2024 | 7,19 | 7,19 | 7,04 | 7,10 | -0,84% | 333.767,00 |
| 09.08.2024 | 7,30 | 7,34 | 6,97 | 7,16 | -1,78% | 324.580,00 |
| 08.08.2024 | 7,23 | 7,39 | 7,10 | 7,29 | 1,96% | 517.211,00 |
| 07.08.2024 | 7,07 | 7,43 | 7,07 | 7,15 | 2,00% | 796.968,00 |
| 06.08.2024 | 7,30 | 7,54 | 7,01 | 7,01 | -3,04% | 921.484,00 |
| 05.08.2024 | 7,08 | 7,33 | 6,89 | 7,23 | -3,47% | 892.058,00 |
| 02.08.2024 | 7,55 | 7,68 | 7,41 | 7,49 | -5,31% | 565.140,00 |
| 01.08.2024 | 8,06 | 8,19 | 7,70 | 7,91 | -3,18% | 646.364,00 |
| 31.07.2024 | 8,03 | 8,38 | 7,96 | 8,17 | 2,38% | 500.147,00 |
| 30.07.2024 | 7,98 | 8,09 | 7,93 | 7,98 | 0,38% | 1.783.040,00 |
| 29.07.2024 | 8,07 | 8,13 | 7,87 | 7,95 | -0,75% | 310.892,00 |
| 26.07.2024 | 7,89 | 8,02 | 7,72 | 8,01 | 2,96% | 432.278,00 |
| 25.07.2024 | 7,60 | 7,88 | 7,55 | 7,78 | 2,91% | 486.027,00 |
| 24.07.2024 | 7,68 | 7,81 | 7,52 | 7,56 | -2,45% | 301.883,00 |
| 23.07.2024 | 7,82 | 7,97 | 7,67 | 7,75 | -1,27% | 411.262,00 |
| 22.07.2024 | 7,71 | 7,85 | 7,61 | 7,85 | 2,48% | 508.380,00 |
| 19.07.2024 | 7,83 | 7,83 | 7,58 | 7,66 | -2,54% | 418.349,00 |
| 18.07.2024 | 8,27 | 8,40 | 7,84 | 7,86 | -5,98% | 387.727,00 |
| 17.07.2024 | 8,26 | 8,43 | 8,26 | 8,36 | 0,12% | 405.150,00 |
| 16.07.2024 | 8,40 | 8,50 | 8,26 | 8,35 | 0,85% | 562.983,00 |
| 15.07.2024 | 8,29 | 8,38 | 8,18 | 8,28 | 0,73% | 430.302,00 |
| 12.07.2024 | 8,36 | 8,42 | 8,20 | 8,22 | -0,36% | 366.637,00 |
| 11.07.2024 | 8,11 | 8,30 | 8,04 | 8,25 | 4,83% | 789.597,00 |
| 10.07.2024 | 7,87 | 7,88 | 7,65 | 7,87 | 0,77% | 289.364,00 |
| 09.07.2024 | 7,90 | 7,90 | 7,75 | 7,81 | -1,51% | 303.870,00 |
| 08.07.2024 | 7,84 | 7,93 | 7,80 | 7,93 | 1,67% | 297.619,00 |
| 05.07.2024 | 7,85 | 7,89 | 7,75 | 7,80 | -1,52% | 288.625,00 |
| 03.07.2024 | 8,10 | 8,11 | 7,89 | 7,92 | -1,98% | 174.082,00 |
| 02.07.2024 | 7,96 | 8,11 | 7,93 | 8,08 | 1,51% | 345.931,00 |
| 01.07.2024 | 8,23 | 8,23 | 7,91 | 7,96 | -3,05% | 453.561,00 |
| 28.06.2024 | 8,30 | 8,31 | 8,10 | 8,21 | -0,12% | 868.769,00 |
| 27.06.2024 | 8,01 | 8,27 | 7,95 | 8,22 | 3,01% | 644.768,00 |