8,850$
-1,12%
Echtzeit-Aktienkurs Xperi Inc
Bid:
Ask:
Aktienkurse zur Xperi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 9,08 | 9,25 | 8,85 | 8,85 | -1,12% | 296.547,00 |
| 20.02.2025 | 9,00 | 9,00 | 8,83 | 8,95 | 0,11% | 391.012,00 |
| 19.02.2025 | 8,94 | 9,04 | 8,88 | 8,94 | 0,22% | 449.909,00 |
| 18.02.2025 | 9,20 | 9,23 | 8,90 | 8,92 | -2,83% | 455.438,00 |
| 14.02.2025 | 9,20 | 9,34 | 9,04 | 9,18 | 0,33% | 267.714,00 |
| 13.02.2025 | 9,13 | 9,20 | 9,00 | 9,15 | 0,22% | 267.504,00 |
| 12.02.2025 | 9,09 | 9,21 | 9,08 | 9,13 | -0,76% | 177.593,00 |
| 11.02.2025 | 9,43 | 9,43 | 9,08 | 9,20 | -2,65% | 202.271,00 |
| 10.02.2025 | 9,29 | 9,59 | 9,19 | 9,45 | 2,61% | 234.494,00 |
| 07.02.2025 | 9,29 | 9,33 | 9,10 | 9,21 | -0,43% | 163.937,00 |
| 06.02.2025 | 9,39 | 9,42 | 9,24 | 9,25 | -0,86% | 185.752,00 |
| 05.02.2025 | 9,13 | 9,34 | 9,06 | 9,33 | 2,30% | 154.814,00 |
| 04.02.2025 | 8,93 | 9,14 | 8,91 | 9,12 | 1,56% | 134.890,00 |
| 03.02.2025 | 8,80 | 9,14 | 8,73 | 8,98 | -0,44% | 222.651,00 |
| 31.01.2025 | 9,14 | 9,17 | 8,86 | 9,02 | -1,20% | 446.158,00 |
| 30.01.2025 | 9,09 | 9,22 | 8,96 | 9,13 | 1,00% | 236.645,00 |
| 29.01.2025 | 9,04 | 9,20 | 9,01 | 9,04 | 0,22% | 248.294,00 |
| 28.01.2025 | 8,83 | 9,10 | 8,69 | 9,02 | 1,81% | 385.039,00 |
| 27.01.2025 | 8,88 | 9,05 | 8,80 | 8,86 | -1,01% | 322.230,00 |
| 24.01.2025 | 9,07 | 9,13 | 8,91 | 8,95 | -1,65% | 236.707,00 |
| 23.01.2025 | 8,93 | 9,12 | 8,83 | 9,10 | 0,89% | 193.975,00 |
| 22.01.2025 | 9,15 | 9,15 | 8,96 | 9,02 | -1,10% | 301.834,00 |
| 21.01.2025 | 9,15 | 9,30 | 9,07 | 9,12 | 1,22% | 278.019,00 |
| 17.01.2025 | 9,17 | 9,17 | 8,91 | 9,01 | -0,22% | 262.656,00 |
| 16.01.2025 | 9,05 | 9,14 | 8,95 | 9,03 | 0,00% | 270.224,00 |
| 15.01.2025 | 9,13 | 9,22 | 9,00 | 9,03 | 1,23% | 217.666,00 |
| 14.01.2025 | 9,10 | 9,20 | 8,83 | 8,92 | -1,98% | 343.090,00 |
| 13.01.2025 | 9,00 | 9,13 | 8,82 | 9,10 | -0,98% | 343.207,00 |
| 10.01.2025 | 9,75 | 9,77 | 9,19 | 9,19 | -7,45% | 313.475,00 |
| 08.01.2025 | 10,20 | 10,20 | 9,86 | 9,93 | -3,50% | 252.514,00 |
| 07.01.2025 | 10,60 | 10,62 | 10,25 | 10,29 | -2,46% | 287.693,00 |
| 06.01.2025 | 10,34 | 10,61 | 10,34 | 10,55 | 2,03% | 365.835,00 |
| 03.01.2025 | 10,45 | 10,53 | 10,14 | 10,34 | -1,05% | 400.822,00 |
| 02.01.2025 | 10,29 | 10,47 | 10,16 | 10,45 | 1,75% | 496.050,00 |
| 31.12.2024 | 10,15 | 10,32 | 10,11 | 10,27 | 1,99% | 312.380,00 |
| 30.12.2024 | 9,97 | 10,17 | 9,90 | 10,07 | -0,59% | 193.764,00 |
| 27.12.2024 | 10,28 | 10,37 | 10,03 | 10,13 | -2,13% | 201.882,00 |
| 26.12.2024 | 10,32 | 10,42 | 10,20 | 10,35 | 0,58% | 205.064,00 |
| 24.12.2024 | 10,21 | 10,35 | 10,15 | 10,29 | 0,78% | 124.533,00 |
| 23.12.2024 | 10,14 | 10,28 | 10,10 | 10,21 | 0,20% | 368.825,00 |
| 20.12.2024 | 9,98 | 10,29 | 9,85 | 10,19 | -0,10% | 616.320,00 |
| 19.12.2024 | 10,34 | 10,46 | 10,15 | 10,20 | 0,20% | 316.709,00 |
| 18.12.2024 | 10,62 | 10,77 | 10,15 | 10,18 | -3,60% | 475.380,00 |
| 17.12.2024 | 10,64 | 10,90 | 10,43 | 10,56 | -1,95% | 424.431,00 |
| 16.12.2024 | 10,61 | 11,08 | 10,61 | 10,77 | 0,47% | 522.078,00 |
| 13.12.2024 | 10,46 | 10,87 | 10,46 | 10,72 | 2,78% | 702.984,00 |
| 12.12.2024 | 10,12 | 10,54 | 9,96 | 10,43 | 3,57% | 487.583,00 |
| 11.12.2024 | 9,89 | 10,23 | 9,89 | 10,07 | 1,61% | 575.446,00 |
| 10.12.2024 | 9,80 | 10,08 | 9,76 | 9,91 | 1,12% | 541.133,00 |
| 09.12.2024 | 9,61 | 9,85 | 9,60 | 9,80 | 1,55% | 657.900,00 |
| 06.12.2024 | 9,38 | 9,66 | 9,34 | 9,65 | 3,10% | 454.082,00 |
| 05.12.2024 | 9,65 | 9,68 | 9,36 | 9,36 | -3,01% | 423.462,00 |
| 04.12.2024 | 9,29 | 9,67 | 9,27 | 9,65 | 4,10% | 583.678,00 |
| 03.12.2024 | 9,24 | 9,28 | 9,07 | 9,27 | -0,32% | 416.663,00 |
| 02.12.2024 | 9,00 | 9,40 | 9,00 | 9,30 | -1,80% | 797.819,00 |
| 29.11.2024 | 9,75 | 9,88 | 9,45 | 9,47 | -2,57% | 355.249,00 |
| 27.11.2024 | 9,36 | 9,97 | 9,36 | 9,72 | 5,42% | 779.978,00 |
| 26.11.2024 | 9,28 | 9,42 | 9,11 | 9,22 | -1,18% | 431.475,00 |
| 25.11.2024 | 9,18 | 9,35 | 9,05 | 9,33 | 7,12% | 808.846,00 |
| 22.11.2024 | 8,70 | 8,86 | 8,68 | 8,71 | 0,23% | 319.628,00 |
| 21.11.2024 | 8,63 | 8,81 | 8,52 | 8,69 | 0,46% | 86.214,00 |
| 20.11.2024 | 8,50 | 8,75 | 8,50 | 8,65 | 2,37% | 565.051,00 |
| 19.11.2024 | 8,11 | 8,54 | 8,11 | 8,45 | 2,55% | 336.324,00 |
| 18.11.2024 | 8,15 | 8,24 | 8,06 | 8,24 | 1,73% | 280.262,00 |
| 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 |