7,680$
-0,52%
Echtzeit-Aktienkurs Xperi Inc
Bid:
Ask:
Aktienkurse zur Xperi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 7,66 | 7,76 | 7,65 | 7,70 | -0,26% | 11.415,00 |
| 31.03.2025 | 7,72 | 7,80 | 7,62 | 7,72 | -1,53% | 275.089,00 |
| 28.03.2025 | 8,16 | 8,18 | 7,73 | 7,84 | -4,51% | 239.349,00 |
| 27.03.2025 | 8,05 | 8,24 | 8,03 | 8,21 | 1,61% | 424.631,00 |
| 26.03.2025 | 8,17 | 8,22 | 8,00 | 8,08 | -1,34% | 223.615,00 |
| 25.03.2025 | 8,08 | 8,32 | 8,07 | 8,19 | 1,61% | 315.802,00 |
| 24.03.2025 | 8,10 | 8,19 | 8,03 | 8,06 | 0,88% | 219.727,00 |
| 21.03.2025 | 7,93 | 8,08 | 7,90 | 7,99 | -0,50% | 586.549,00 |
| 20.03.2025 | 8,00 | 8,13 | 7,93 | 8,03 | -0,50% | 202.482,00 |
| 19.03.2025 | 7,89 | 8,09 | 7,84 | 8,07 | 3,07% | 233.844,00 |
| 18.03.2025 | 7,94 | 8,00 | 7,77 | 7,83 | -2,13% | 215.963,00 |
| 17.03.2025 | 7,94 | 8,08 | 7,85 | 8,00 | 1,27% | 390.194,00 |
| 14.03.2025 | 7,86 | 8,01 | 7,80 | 7,90 | 1,67% | 257.513,00 |
| 13.03.2025 | 7,93 | 8,03 | 7,62 | 7,77 | -3,36% | 550.810,00 |
| 12.03.2025 | 7,72 | 8,09 | 7,66 | 8,04 | 5,24% | 500.205,00 |
| 11.03.2025 | 7,67 | 7,73 | 7,54 | 7,64 | -0,39% | 356.907,00 |
| 10.03.2025 | 7,75 | 7,79 | 7,54 | 7,67 | -2,42% | 388.181,00 |
| 07.03.2025 | 7,97 | 8,11 | 7,82 | 7,86 | -1,75% | 324.283,00 |
| 06.03.2025 | 8,16 | 8,27 | 7,81 | 8,00 | -3,03% | 373.484,00 |
| 05.03.2025 | 8,14 | 8,31 | 8,04 | 8,25 | 1,73% | 337.886,00 |
| 04.03.2025 | 7,55 | 8,21 | 7,36 | 8,11 | 0,12% | 525.148,00 |
| 03.03.2025 | 8,49 | 8,52 | 8,03 | 8,10 | -4,26% | 459.476,00 |
| 28.02.2025 | 8,31 | 8,46 | 8,19 | 8,46 | 2,05% | 516.691,00 |
| 27.02.2025 | 8,77 | 8,96 | 8,17 | 8,29 | -3,15% | 674.312,00 |
| 26.02.2025 | 8,57 | 8,84 | 8,52 | 8,56 | -0,81% | 432.166,00 |
| 25.02.2025 | 8,74 | 8,83 | 8,54 | 8,63 | -0,12% | 415.038,00 |
| 24.02.2025 | 8,83 | 8,90 | 8,56 | 8,64 | -2,37% | 437.702,00 |
| 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 |