16,950$
-1,08%
Echtzeit-Aktienkurs XP Inc.
Bid:
Ask:
Aktienkurse zur XP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 16,90 | 17,32 | 16,87 | 16,95 | -1,08% | 3.962.931,00 |
| 27.05.2026 | 17,27 | 17,53 | 17,08 | 17,14 | -0,55% | 5.128.154,00 |
| 26.05.2026 | 17,26 | 17,36 | 16,86 | 17,23 | 2,44% | 5.584.543,00 |
| 22.05.2026 | 17,82 | 17,86 | 16,75 | 16,82 | -6,14% | 7.863.478,00 |
| 21.05.2026 | 17,51 | 18,36 | 17,38 | 17,92 | 1,24% | 5.612.285,00 |
| 20.05.2026 | 16,96 | 17,86 | 16,82 | 17,70 | 6,08% | 8.901.011,00 |
| 19.05.2026 | 16,44 | 17,21 | 16,25 | 16,69 | -3,67% | 12.508.064,00 |
| 18.05.2026 | 17,50 | 17,79 | 16,95 | 17,32 | -0,86% | 10.101.981,00 |
| 15.05.2026 | 17,24 | 17,55 | 17,12 | 17,47 | -0,71% | 5.211.251,00 |
| 14.05.2026 | 17,54 | 18,12 | 17,54 | 17,60 | 1,76% | 6.853.344,00 |
| 13.05.2026 | 18,39 | 18,46 | 17,24 | 17,29 | -6,79% | 8.346.070,00 |
| 12.05.2026 | 18,47 | 18,72 | 18,15 | 18,55 | -0,64% | 5.419.027,00 |
| 11.05.2026 | 19,10 | 19,10 | 18,55 | 18,67 | -2,58% | 4.506.012,00 |
| 08.05.2026 | 19,07 | 19,36 | 18,96 | 19,17 | 2,05% | 4.001.009,00 |
| 07.05.2026 | 19,49 | 19,50 | 18,60 | 18,78 | -4,04% | 4.710.225,00 |
| 06.05.2026 | 19,50 | 19,89 | 19,29 | 19,57 | 3,54% | 5.866.461,00 |
| 05.05.2026 | 18,86 | 18,96 | 18,65 | 18,90 | 2,16% | 3.951.313,00 |
| 04.05.2026 | 18,93 | 19,06 | 18,45 | 18,50 | -2,89% | 4.101.434,00 |
| 01.05.2026 | 19,10 | 19,33 | 18,89 | 19,05 | -0,57% | 2.433.008,00 |
| 30.04.2026 | 18,59 | 19,32 | 18,57 | 19,16 | 4,24% | 5.036.566,00 |
| 29.04.2026 | 19,07 | 19,09 | 18,36 | 18,38 | -4,62% | 4.177.104,00 |
| 28.04.2026 | 19,31 | 19,45 | 18,99 | 19,27 | -1,58% | 2.882.403,00 |
| 27.04.2026 | 19,74 | 19,90 | 19,48 | 19,58 | -0,81% | 3.263.688,00 |
| 24.04.2026 | 19,57 | 19,77 | 19,24 | 19,74 | 0,51% | 2.615.416,00 |
| 23.04.2026 | 20,30 | 20,37 | 19,50 | 19,64 | -3,61% | 2.947.405,00 |
| 22.04.2026 | 20,69 | 20,69 | 20,16 | 20,38 | 0,32% | 3.061.917,00 |
| 21.04.2026 | 20,87 | 21,07 | 20,16 | 20,31 | -2,45% | 2.148.619,00 |
| 20.04.2026 | 20,97 | 21,13 | 20,40 | 20,82 | -1,28% | 2.842.086,00 |
| 17.04.2026 | 21,64 | 21,79 | 21,06 | 21,09 | -0,14% | 6.296.203,00 |
| 16.04.2026 | 21,11 | 21,28 | 20,58 | 21,12 | 1,49% | 3.638.334,00 |
| 15.04.2026 | 21,39 | 21,62 | 20,58 | 20,81 | -2,02% | 5.412.599,00 |
| 14.04.2026 | 20,77 | 21,27 | 20,67 | 21,24 | 4,27% | 5.840.478,00 |
| 13.04.2026 | 19,73 | 20,39 | 19,30 | 20,37 | 1,90% | 5.192.197,00 |
| 10.04.2026 | 20,06 | 20,48 | 19,66 | 19,99 | 0,43% | 6.504.960,00 |
| 09.04.2026 | 19,81 | 20,14 | 19,45 | 19,91 | 0,63% | 5.460.567,00 |
| 08.04.2026 | 20,45 | 20,46 | 19,59 | 19,78 | 6,20% | 8.704.913,00 |
| 07.04.2026 | 18,80 | 18,80 | 18,30 | 18,63 | -1,66% | 4.371.592,00 |
| 06.04.2026 | 18,72 | 19,07 | 18,67 | 18,94 | 1,77% | 3.289.423,00 |
| 02.04.2026 | 18,11 | 18,90 | 17,86 | 18,61 | -0,53% | 4.956.529,00 |
| 01.04.2026 | 19,31 | 19,44 | 18,67 | 18,71 | -1,78% | 6.035.152,00 |
| 31.03.2026 | 18,23 | 19,13 | 17,97 | 19,05 | 7,45% | 8.266.382,00 |
| 30.03.2026 | 17,93 | 18,16 | 17,51 | 17,73 | 0,20% | 4.872.956,00 |
| 27.03.2026 | 18,30 | 18,39 | 17,59 | 17,70 | -4,71% | 9.423.784,00 |
| 26.03.2026 | 19,37 | 19,50 | 18,53 | 18,57 | -5,69% | 4.505.390,00 |
| 25.03.2026 | 19,74 | 20,38 | 19,60 | 19,69 | 2,45% | 6.378.580,00 |
| 24.03.2026 | 18,93 | 19,48 | 18,82 | 19,22 | -1,54% | 3.864.755,00 |
| 23.03.2026 | 18,96 | 19,85 | 18,75 | 19,52 | 7,19% | 6.813.721,00 |
| 20.03.2026 | 18,64 | 18,72 | 17,92 | 18,21 | -3,75% | 5.945.931,00 |
| 19.03.2026 | 18,13 | 18,99 | 18,00 | 18,92 | 1,88% | 4.301.785,00 |
| 18.03.2026 | 18,84 | 19,23 | 18,54 | 18,57 | -2,42% | 3.795.158,00 |
| 17.03.2026 | 19,51 | 19,78 | 18,99 | 19,03 | -0,94% | 5.288.878,00 |
| 16.03.2026 | 18,69 | 19,44 | 18,62 | 19,21 | 5,61% | 5.515.487,00 |
| 13.03.2026 | 18,33 | 18,71 | 18,06 | 18,19 | 0,72% | 10.476.966,00 |
| 12.03.2026 | 19,48 | 19,48 | 18,04 | 18,06 | -9,47% | 8.208.843,00 |
| 11.03.2026 | 20,14 | 20,53 | 19,63 | 19,95 | -0,94% | 6.539.196,00 |
| 10.03.2026 | 19,64 | 20,59 | 19,59 | 20,14 | 3,10% | 5.579.224,00 |
| 09.03.2026 | 18,52 | 19,60 | 18,28 | 19,54 | 4,80% | 6.626.849,00 |
| 06.03.2026 | 19,20 | 19,22 | 18,58 | 18,64 | -5,48% | 7.054.658,00 |
| 05.03.2026 | 20,22 | 20,60 | 19,48 | 19,72 | -4,83% | 5.376.072,00 |
| 04.03.2026 | 20,73 | 21,07 | 20,51 | 20,72 | 2,19% | 3.930.091,00 |
| 03.03.2026 | 20,52 | 20,78 | 19,11 | 20,28 | -6,61% | 7.696.215,00 |
| 02.03.2026 | 21,07 | 21,98 | 20,91 | 21,71 | 0,79% | 6.067.210,00 |
| 27.02.2026 | 21,72 | 22,05 | 21,38 | 21,54 | -1,33% | 6.172.594,00 |
| 26.02.2026 | 22,14 | 22,32 | 21,29 | 21,83 | -2,28% | 4.191.856,00 |
| 25.02.2026 | 22,57 | 22,88 | 22,06 | 22,34 | -0,51% | 4.385.930,00 |
| 24.02.2026 | 21,66 | 22,56 | 21,31 | 22,46 | 3,48% | 7.995.581,00 |
| 23.02.2026 | 22,72 | 22,89 | 21,42 | 21,70 | -5,45% | 9.861.926,00 |
| 20.02.2026 | 21,71 | 23,13 | 21,57 | 22,95 | 6,84% | 11.974.296,00 |
| 19.02.2026 | 20,07 | 21,50 | 19,98 | 21,48 | 6,55% | 10.497.572,00 |
| 18.02.2026 | 19,88 | 20,21 | 19,69 | 20,16 | 2,39% | 6.156.742,00 |
| 17.02.2026 | 19,47 | 20,07 | 19,25 | 19,69 | -0,91% | 3.428.266,00 |
| 13.02.2026 | 19,97 | 20,25 | 18,66 | 19,87 | 0,58% | 8.672.442,00 |
| 12.02.2026 | 20,38 | 20,55 | 19,56 | 19,76 | -2,64% | 8.459.636,00 |
| 11.02.2026 | 20,47 | 20,80 | 19,78 | 20,29 | 1,91% | 8.954.704,00 |
| 10.02.2026 | 20,45 | 20,75 | 19,68 | 19,91 | -2,78% | 8.380.947,00 |
| 09.02.2026 | 19,39 | 20,55 | 19,38 | 20,48 | 5,68% | 5.948.318,00 |
| 06.02.2026 | 18,90 | 19,40 | 18,66 | 19,38 | 3,97% | 4.492.821,00 |
| 05.02.2026 | 18,97 | 19,28 | 18,49 | 18,64 | -1,84% | 5.141.728,00 |
| 04.02.2026 | 19,67 | 19,86 | 18,61 | 18,99 | -4,28% | 7.610.753,00 |
| 03.02.2026 | 20,26 | 20,56 | 19,45 | 19,84 | 0,15% | 5.880.363,00 |
| 02.02.2026 | 19,51 | 20,04 | 19,33 | 19,81 | 1,56% | 5.771.736,00 |
| 30.01.2026 | 19,98 | 20,08 | 19,15 | 19,51 | -2,91% | 8.313.255,00 |
| 29.01.2026 | 20,68 | 20,86 | 19,63 | 20,09 | -1,52% | 12.959.916,00 |
| 28.01.2026 | 20,42 | 20,98 | 20,18 | 20,40 | 0,99% | 20.069.733,00 |
| 27.01.2026 | 20,60 | 20,82 | 20,07 | 20,20 | 1,35% | 10.936.049,00 |
| 26.01.2026 | 20,09 | 20,45 | 19,89 | 19,93 | 0,50% | 4.730.046,00 |
| 22.01.2026 | 19,58 | 20,35 | 19,52 | 19,83 | 3,63% | 9.499.186,00 |
| 21.01.2026 | 18,47 | 19,18 | 18,45 | 19,14 | 4,39% | 8.605.175,00 |
| 20.01.2026 | 17,21 | 18,34 | 17,19 | 18,33 | 5,34% | 8.549.087,00 |
| 16.01.2026 | 17,35 | 17,49 | 17,11 | 17,40 | -0,06% | 4.331.585,00 |
| 15.01.2026 | 17,40 | 17,56 | 17,13 | 17,41 | 0,40% | 3.503.065,00 |
| 14.01.2026 | 17,18 | 17,39 | 17,00 | 17,34 | 1,94% | 6.252.886,00 |
| 13.01.2026 | 17,10 | 17,30 | 16,84 | 17,01 | -1,28% | 4.531.516,00 |
| 12.01.2026 | 16,98 | 17,33 | 16,92 | 17,23 | 0,76% | 4.368.620,00 |
| 09.01.2026 | 17,21 | 17,38 | 17,08 | 17,10 | -0,35% | 5.686.528,00 |
| 08.01.2026 | 16,76 | 17,18 | 16,76 | 17,16 | 1,90% | 3.871.733,00 |
| 07.01.2026 | 16,91 | 17,01 | 16,48 | 16,84 | -1,17% | 3.946.945,00 |
| 06.01.2026 | 17,29 | 17,53 | 16,78 | 17,04 | 0,12% | 6.681.152,00 |
| 05.01.2026 | 16,33 | 17,31 | 16,10 | 17,02 | 5,19% | 5.124.138,00 |
| 02.01.2026 | 16,76 | 16,84 | 16,10 | 16,18 | -1,16% | 6.800.933,00 |