15,670$
-6,06%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 16,07 | 16,17 | 15,40 | 15,67 | -6,06% | 7.254.484,00 |
| 19.11.2024 | 16,70 | 16,77 | 16,55 | 16,68 | -1,07% | 4.198.287,00 |
| 18.11.2024 | 16,91 | 17,11 | 16,69 | 16,86 | 1,38% | 2.965.858,00 |
| 15.11.2024 | 16,65 | 16,89 | 16,50 | 16,63 | -0,30% | 2.310.270,00 |
| 14.11.2024 | 16,95 | 17,01 | 16,63 | 16,68 | -0,71% | 2.764.450,00 |
| 13.11.2024 | 16,82 | 16,90 | 16,63 | 16,80 | -0,12% | 4.321.448,00 |
| 12.11.2024 | 17,10 | 17,31 | 16,79 | 16,82 | -3,05% | 4.189.826,00 |
| 11.11.2024 | 17,09 | 17,43 | 16,95 | 17,35 | 1,64% | 6.013.976,00 |
| 08.11.2024 | 17,41 | 17,41 | 16,78 | 17,07 | -3,12% | 5.078.343,00 |
| 07.11.2024 | 18,13 | 18,30 | 17,60 | 17,62 | -1,67% | 3.393.171,00 |
| 06.11.2024 | 17,62 | 18,11 | 17,12 | 17,92 | 0,11% | 3.911.000,00 |
| 05.11.2024 | 17,47 | 17,92 | 17,41 | 17,90 | 1,59% | 2.561.000,00 |
| 04.11.2024 | 17,39 | 17,81 | 17,26 | 17,62 | 5,07% | 2.099.382,00 |
| 01.11.2024 | 17,54 | 17,65 | 16,74 | 16,77 | -3,90% | 3.910.381,00 |
| 31.10.2024 | 17,75 | 17,84 | 17,38 | 17,45 | -2,46% | 1.911.063,00 |
| 30.10.2024 | 17,70 | 17,99 | 17,67 | 17,89 | 0,73% | 2.290.305,00 |
| 29.10.2024 | 18,22 | 18,36 | 17,75 | 17,76 | -2,20% | 1.528.095,00 |
| 28.10.2024 | 17,87 | 18,19 | 17,83 | 18,16 | 3,06% | 2.663.002,00 |
| 25.10.2024 | 17,56 | 17,76 | 17,41 | 17,62 | -1,01% | 2.847.862,00 |
| 24.10.2024 | 17,57 | 17,83 | 17,48 | 17,80 | 1,71% | 2.407.697,00 |
| 23.10.2024 | 17,96 | 17,99 | 17,45 | 17,50 | -2,78% | 2.733.605,00 |
| 22.10.2024 | 18,05 | 18,11 | 17,79 | 18,00 | -0,44% | 2.209.904,00 |
| 21.10.2024 | 18,11 | 18,35 | 18,02 | 18,08 | -0,39% | 2.718.816,00 |
| 18.10.2024 | 18,28 | 18,37 | 18,06 | 18,15 | -0,06% | 2.800.647,00 |
| 17.10.2024 | 18,02 | 18,33 | 17,88 | 18,16 | 0,06% | 4.279.430,00 |
| 16.10.2024 | 17,77 | 18,18 | 17,71 | 18,15 | 3,30% | 4.147.692,00 |
| 15.10.2024 | 17,86 | 18,01 | 17,48 | 17,57 | -2,44% | 2.573.463,00 |
| 14.10.2024 | 17,56 | 18,10 | 17,53 | 18,01 | 2,68% | 3.874.080,00 |
| 11.10.2024 | 17,15 | 17,60 | 17,12 | 17,54 | 1,36% | 3.011.624,00 |
| 10.10.2024 | 17,24 | 17,46 | 17,13 | 17,31 | 0,73% | 2.230.676,00 |
| 09.10.2024 | 17,45 | 17,49 | 16,94 | 17,18 | -2,72% | 3.548.160,00 |
| 08.10.2024 | 17,66 | 17,88 | 17,54 | 17,66 | -0,39% | 1.650.591,00 |
| 07.10.2024 | 17,82 | 17,91 | 17,56 | 17,73 | -0,06% | 2.757.708,00 |
| 04.10.2024 | 17,35 | 17,84 | 17,31 | 17,74 | -1,11% | 4.620.382,00 |
| 03.10.2024 | 17,56 | 17,94 | 17,40 | 17,94 | -0,17% | 3.101.963,00 |
| 02.10.2024 | 18,41 | 18,53 | 17,95 | 17,97 | -0,33% | 3.903.918,00 |
| 01.10.2024 | 17,91 | 18,14 | 17,70 | 18,03 | 0,56% | 4.201.127,00 |
| 30.09.2024 | 18,13 | 18,28 | 17,81 | 17,93 | -1,48% | 2.659.867,00 |
| 27.09.2024 | 18,23 | 18,57 | 18,15 | 18,20 | 0,33% | 3.668.183,00 |
| 26.09.2024 | 18,09 | 18,30 | 17,97 | 18,14 | 2,08% | 3.201.462,00 |
| 25.09.2024 | 18,06 | 18,18 | 17,60 | 17,77 | -1,99% | 5.518.000,00 |
| 24.09.2024 | 18,11 | 18,47 | 17,78 | 18,13 | 3,48% | 5.822.005,00 |
| 23.09.2024 | 18,05 | 18,25 | 17,47 | 17,52 | -4,52% | 10.577.207,00 |
| 20.09.2024 | 19,45 | 19,60 | 17,91 | 18,35 | -7,18% | 8.821.947,00 |
| 19.09.2024 | 20,05 | 20,39 | 19,75 | 19,77 | 0,71% | 4.824.860,00 |
| 18.09.2024 | 19,66 | 19,97 | 19,53 | 19,63 | 0,05% | 3.197.793,00 |
| 17.09.2024 | 19,54 | 19,78 | 19,37 | 19,62 | 0,82% | 3.048.554,00 |
| 16.09.2024 | 19,33 | 19,61 | 19,27 | 19,46 | 1,04% | 3.049.012,00 |
| 13.09.2024 | 18,70 | 19,29 | 18,70 | 19,26 | 3,60% | 5.949.399,00 |
| 12.09.2024 | 18,33 | 18,68 | 18,19 | 18,59 | 1,20% | 3.128.631,00 |
| 11.09.2024 | 18,13 | 18,47 | 17,89 | 18,37 | 1,49% | 4.385.563,00 |
| 10.09.2024 | 17,92 | 18,15 | 17,69 | 18,10 | -0,55% | 3.475.695,00 |
| 09.09.2024 | 18,15 | 18,27 | 17,96 | 18,20 | 0,05% | 2.762.547,00 |
| 06.09.2024 | 18,53 | 18,70 | 17,94 | 18,19 | -2,31% | 5.605.250,00 |
| 05.09.2024 | 18,33 | 18,75 | 18,20 | 18,62 | 1,92% | 5.105.193,00 |
| 04.09.2024 | 18,44 | 18,48 | 18,14 | 18,27 | -0,81% | 7.237.783,00 |
| 03.09.2024 | 18,35 | 18,66 | 18,07 | 18,42 | 0,05% | 7.844.384,00 |
| 30.08.2024 | 18,23 | 19,02 | 18,16 | 18,41 | -0,86% | 69.889.694,00 |
| 29.08.2024 | 18,89 | 19,22 | 18,51 | 18,57 | -2,93% | 5.547.195,00 |
| 28.08.2024 | 19,28 | 19,53 | 19,06 | 19,13 | -1,90% | 3.920.480,00 |
| 27.08.2024 | 19,48 | 19,78 | 19,42 | 19,50 | -0,61% | 3.696.424,00 |
| 26.08.2024 | 19,84 | 20,16 | 19,43 | 19,62 | 0,10% | 5.750.809,00 |
| 23.08.2024 | 19,37 | 19,86 | 19,33 | 19,60 | 1,74% | 18.237.371,00 |
| 22.08.2024 | 19,22 | 19,64 | 19,17 | 19,27 | -0,85% | 7.154.667,00 |
| 21.08.2024 | 19,64 | 19,79 | 19,41 | 19,43 | -0,61% | 6.421.369,00 |
| 20.08.2024 | 19,73 | 19,89 | 19,53 | 19,55 | -2,25% | 4.639.034,00 |
| 19.08.2024 | 20,23 | 20,24 | 19,88 | 20,00 | 0,25% | 7.146.566,00 |
| 16.08.2024 | 20,06 | 20,36 | 19,92 | 19,95 | 0,76% | 9.632.183,00 |
| 15.08.2024 | 19,55 | 20,17 | 19,48 | 19,80 | 1,12% | 9.318.991,00 |
| 14.08.2024 | 19,85 | 20,09 | 19,40 | 19,58 | 6,18% | 13.474.569,00 |
| 13.08.2024 | 18,31 | 18,61 | 18,17 | 18,44 | 2,27% | 10.513.972,00 |
| 12.08.2024 | 18,24 | 18,28 | 17,99 | 18,03 | -0,17% | 4.704.379,00 |
| 09.08.2024 | 17,71 | 18,36 | 17,64 | 18,06 | 3,56% | 6.530.141,00 |
| 08.08.2024 | 16,75 | 17,74 | 16,75 | 17,44 | 4,56% | 4.478.929,00 |
| 07.08.2024 | 16,74 | 17,06 | 16,67 | 16,68 | 1,89% | 4.782.898,00 |
| 06.08.2024 | 16,15 | 16,47 | 15,97 | 16,37 | 2,63% | 5.415.281,00 |
| 05.08.2024 | 15,30 | 16,08 | 15,24 | 15,95 | -2,74% | 4.755.213,00 |
| 02.08.2024 | 16,36 | 16,41 | 16,03 | 16,40 | -1,38% | 6.030.623,00 |
| 01.08.2024 | 17,15 | 17,36 | 16,48 | 16,63 | -2,81% | 5.075.858,00 |
| 31.07.2024 | 17,37 | 17,53 | 17,10 | 17,11 | -1,21% | 4.581.071,00 |
| 30.07.2024 | 17,62 | 17,76 | 17,23 | 17,32 | -1,70% | 1.781.754,00 |
| 29.07.2024 | 17,81 | 17,91 | 17,55 | 17,62 | -0,56% | 3.876.890,00 |
| 26.07.2024 | 17,79 | 18,08 | 17,58 | 17,72 | 0,74% | 7.924.049,00 |
| 25.07.2024 | 17,50 | 17,92 | 17,39 | 17,59 | 0,46% | 3.991.678,00 |
| 24.07.2024 | 17,99 | 18,12 | 17,47 | 17,51 | -3,58% | 3.301.955,00 |
| 23.07.2024 | 18,20 | 18,31 | 18,09 | 18,16 | -1,09% | 1.625.919,00 |
| 22.07.2024 | 18,23 | 18,43 | 18,02 | 18,36 | 2,63% | 2.256.587,00 |
| 19.07.2024 | 17,85 | 18,04 | 17,74 | 17,89 | 1,25% | 3.419.425,00 |
| 18.07.2024 | 18,41 | 18,41 | 17,63 | 17,67 | -4,85% | 4.044.148,00 |
| 17.07.2024 | 18,47 | 18,66 | 18,38 | 18,57 | -0,70% | 2.543.355,00 |
| 16.07.2024 | 18,76 | 18,99 | 18,52 | 18,70 | 0,54% | 3.561.465,00 |
| 15.07.2024 | 18,53 | 18,79 | 18,25 | 18,60 | 0,87% | 5.262.717,00 |
| 12.07.2024 | 18,20 | 18,52 | 18,15 | 18,44 | 0,63% | 3.116.994,00 |
| 11.07.2024 | 18,16 | 18,35 | 17,89 | 18,33 | 0,41% | 4.782.984,00 |
| 10.07.2024 | 17,72 | 18,36 | 17,72 | 18,25 | 4,58% | 5.149.547,00 |
| 09.07.2024 | 17,11 | 17,46 | 16,99 | 17,45 | 2,23% | 6.199.498,00 |
| 08.07.2024 | 17,10 | 17,35 | 17,00 | 17,07 | 0,00% | 3.668.952,00 |
| 05.07.2024 | 16,99 | 17,12 | 16,56 | 17,07 | 1,43% | 7.600.897,00 |
| 03.07.2024 | 16,75 | 16,99 | 16,68 | 16,83 | 0,78% | 2.264.051,00 |
| 02.07.2024 | 16,81 | 16,81 | 16,58 | 16,70 | -0,77% | 4.415.890,00 |