£10,963
0,03%
Echtzeit-Aktienkurs XP Power Ltd.
Bid:
Ask:
Aktienkurse zur XP Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,96 | 11,08 | 10,90 | 10,90 | -0,55% | 944,00 |
| 25.04.2024 | 10,72 | 10,96 | 10,66 | 10,96 | 3,59% | 1.715,00 |
| 24.04.2024 | 10,32 | 10,58 | 10,23 | 10,58 | 1,54% | 152,00 |
| 23.04.2024 | 10,68 | 10,68 | 10,42 | 10,42 | -1,88% | 436,00 |
| 22.04.2024 | 10,54 | 10,64 | 10,54 | 10,62 | 0,76% | 582,00 |
| 19.04.2024 | 10,54 | 10,56 | 10,46 | 10,54 | -0,38% | 3.450,00 |
| 18.04.2024 | 10,60 | 10,60 | 10,46 | 10,58 | -0,38% | 479,00 |
| 17.04.2024 | 10,44 | 10,68 | 10,44 | 10,62 | 1,14% | 1.330,00 |
| 16.04.2024 | 10,64 | 10,64 | 10,48 | 10,50 | -4,11% | 760,00 |
| 15.04.2024 | 10,96 | 11,02 | 10,87 | 10,95 | -0,54% | 913,00 |
| 12.04.2024 | 10,90 | 11,18 | 10,74 | 11,01 | -0,63% | 1.481,00 |
| 11.04.2024 | 10,58 | 11,10 | 10,58 | 11,08 | 2,59% | 4.801,00 |
| 10.04.2024 | 10,28 | 11,22 | 10,16 | 10,80 | 8,87% | 4.630,00 |
| 09.04.2024 | 10,14 | 10,18 | 9,89 | 9,92 | -3,13% | 1.379,00 |
| 08.04.2024 | 10,39 | 10,39 | 10,24 | 10,24 | -1,35% | 1.678,00 |
| 05.04.2024 | 10,36 | 10,42 | 10,30 | 10,38 | -0,57% | 1.166,00 |
| 04.04.2024 | 10,40 | 10,56 | 10,40 | 10,44 | -0,38% | 399,00 |
| 03.04.2024 | 10,33 | 10,52 | 10,33 | 10,48 | -1,41% | 1.755,00 |
| 02.04.2024 | 10,84 | 10,84 | 10,55 | 10,63 | -2,12% | 989,00 |
| 28.03.2024 | 10,36 | 10,86 | 10,36 | 10,86 | 1,50% | 1.281,00 |
| 27.03.2024 | 10,78 | 10,82 | 10,64 | 10,70 | -1,83% | 1.223,00 |
| 26.03.2024 | 10,85 | 10,94 | 10,78 | 10,90 | 0,37% | 503,00 |
| 25.03.2024 | 11,08 | 11,08 | 10,86 | 10,86 | -1,99% | 192,00 |
| 22.03.2024 | 11,20 | 11,30 | 10,98 | 11,08 | -0,89% | 10.749,00 |
| 21.03.2024 | 11,34 | 11,56 | 11,16 | 11,18 | -0,36% | 12.145,00 |
| 20.03.2024 | 10,80 | 11,24 | 10,80 | 11,22 | 3,89% | 3.836,00 |
| 19.03.2024 | 10,50 | 10,85 | 10,50 | 10,80 | 2,66% | 2.750,00 |
| 18.03.2024 | 10,22 | 10,52 | 10,22 | 10,52 | 7,35% | 699,00 |
| 15.03.2024 | 9,91 | 10,00 | 9,60 | 9,80 | -2,00% | 7.423,00 |
| 14.03.2024 | 10,00 | 10,08 | 9,95 | 10,00 | 0,00% | 4.655,00 |
| 13.03.2024 | 10,24 | 10,30 | 9,97 | 10,00 | -2,91% | 25.665,00 |
| 12.03.2024 | 10,34 | 10,41 | 10,28 | 10,30 | 0,00% | 4.083,00 |
| 11.03.2024 | 10,56 | 10,62 | 10,23 | 10,30 | -3,56% | 6.155,00 |
| 08.03.2024 | 10,98 | 10,98 | 10,64 | 10,68 | -1,29% | 4.634,00 |
| 07.03.2024 | 10,90 | 10,90 | 10,74 | 10,82 | -0,92% | 1.541,00 |
| 06.03.2024 | 10,82 | 11,12 | 10,82 | 10,92 | 2,44% | 2.613,00 |
| 05.03.2024 | 10,49 | 10,84 | 10,35 | 10,66 | 2,50% | 3.702,00 |
| 04.03.2024 | 10,40 | 10,55 | 10,28 | 10,40 | -2,35% | 7.532,00 |
| 01.03.2024 | 10,34 | 10,65 | 10,33 | 10,65 | 2,40% | 3.858,00 |
| 29.02.2024 | 10,40 | 10,46 | 10,36 | 10,40 | 0,00% | 14.235,00 |
| 28.02.2024 | 10,37 | 10,53 | 10,32 | 10,40 | 0,10% | 2.027,00 |
| 27.02.2024 | 10,08 | 10,39 | 9,98 | 10,39 | 2,26% | 9.334,00 |
| 26.02.2024 | 10,70 | 10,70 | 10,10 | 10,16 | -4,15% | 15.168,00 |
| 23.02.2024 | 10,66 | 10,96 | 10,36 | 10,60 | -2,03% | 16.950,00 |
| 22.02.2024 | 10,74 | 10,98 | 10,57 | 10,82 | 2,37% | 11.052,00 |
| 21.02.2024 | 10,18 | 10,66 | 10,02 | 10,57 | 4,04% | 3.840,00 |
| 20.02.2024 | 9,79 | 10,23 | 9,69 | 10,16 | 4,74% | 3.723,00 |
| 19.02.2024 | 9,51 | 9,83 | 9,50 | 9,70 | 0,21% | 12.114,00 |
| 16.02.2024 | 10,12 | 10,12 | 8,96 | 9,68 | -35,51% | 38.158,00 |
| 15.02.2024 | 15,16 | 15,16 | 14,86 | 15,01 | 0,33% | 4.346,00 |
| 14.02.2024 | 14,44 | 15,05 | 14,44 | 14,96 | 3,17% | 7.373,00 |
| 13.02.2024 | 15,18 | 15,26 | 14,38 | 14,50 | -8,11% | 13.329,00 |
| 12.02.2024 | 15,95 | 15,98 | 15,60 | 15,78 | 0,51% | 8.585,00 |
| 09.02.2024 | 15,60 | 15,74 | 15,36 | 15,70 | -0,25% | 25.720,00 |
| 08.02.2024 | 14,94 | 15,75 | 14,94 | 15,74 | 4,38% | 525,00 |
| 07.02.2024 | 15,00 | 15,19 | 14,70 | 15,08 | 1,07% | 6.570,00 |
| 06.02.2024 | 14,30 | 14,92 | 14,28 | 14,92 | 5,29% | 252,00 |
| 05.02.2024 | 14,42 | 14,50 | 14,12 | 14,17 | -1,05% | 4.078,00 |
| 02.02.2024 | 14,53 | 14,63 | 14,21 | 14,32 | 0,28% | 900,00 |
| 01.02.2024 | 13,82 | 14,41 | 13,82 | 14,28 | 0,85% | 1.578,00 |
| 31.01.2024 | 13,85 | 14,56 | 13,85 | 14,16 | 2,46% | 1.944,00 |
| 30.01.2024 | 13,76 | 13,88 | 13,66 | 13,82 | 0,88% | 5.245,00 |
| 29.01.2024 | 13,64 | 13,70 | 13,48 | 13,70 | 0,44% | 1.600,00 |
| 26.01.2024 | 13,36 | 13,74 | 13,36 | 13,64 | 0,89% | 1.140,00 |
| 25.01.2024 | 13,33 | 13,58 | 13,30 | 13,52 | 1,65% | 167,00 |
| 24.01.2024 | 12,80 | 13,30 | 12,77 | 13,30 | 3,83% | 448,00 |
| 23.01.2024 | 12,56 | 12,89 | 12,54 | 12,81 | 1,51% | 5.260,00 |
| 22.01.2024 | 12,60 | 12,78 | 12,38 | 12,62 | 2,77% | 19.494,00 |
| 19.01.2024 | 12,21 | 12,30 | 12,07 | 12,28 | 0,49% | 1.528,00 |
| 18.01.2024 | 12,48 | 12,56 | 12,08 | 12,22 | -1,45% | 1.046,00 |
| 17.01.2024 | 12,70 | 12,84 | 12,28 | 12,40 | -4,10% | 5.841,00 |
| 16.01.2024 | 13,00 | 13,06 | 12,93 | 12,93 | -1,60% | 2.104,00 |
| 15.01.2024 | 12,96 | 13,18 | 12,83 | 13,14 | 1,08% | 1.955,00 |
| 12.01.2024 | 13,38 | 13,42 | 12,92 | 13,00 | -1,44% | 771,00 |
| 11.01.2024 | 13,20 | 13,26 | 13,00 | 13,19 | 2,25% | 2.740,00 |
| 10.01.2024 | 12,90 | 12,98 | 12,72 | 12,90 | -1,30% | 901,00 |
| 09.01.2024 | 12,98 | 13,07 | 12,90 | 13,07 | 0,85% | 7.328,00 |
| 08.01.2024 | 12,72 | 12,96 | 12,72 | 12,96 | 1,25% | 846,00 |
| 05.01.2024 | 12,50 | 12,80 | 12,38 | 12,80 | 1,59% | 1.530,00 |
| 04.01.2024 | 12,26 | 12,66 | 12,26 | 12,60 | 1,94% | 937,00 |
| 03.01.2024 | 12,52 | 12,68 | 12,28 | 12,36 | -4,04% | 1.037,00 |
| 02.01.2024 | 13,02 | 13,02 | 12,80 | 12,88 | -5,71% | 80,00 |
| 29.12.2023 | 13,78 | 13,81 | 13,66 | 13,66 | 0,00% | 177,00 |
| 28.12.2023 | 13,80 | 13,95 | 13,60 | 13,66 | 0,15% | 305,00 |
| 27.12.2023 | 13,84 | 14,24 | 13,61 | 13,64 | 1,34% | 2.201,00 |
| 22.12.2023 | 13,36 | 13,46 | 13,36 | 13,46 | -0,30% | 270,00 |
| 21.12.2023 | 13,29 | 13,51 | 13,29 | 13,50 | 1,50% | 594,00 |
| 20.12.2023 | 13,22 | 13,32 | 12,98 | 13,30 | 3,91% | 9.271,00 |
| 19.12.2023 | 12,82 | 13,20 | 12,78 | 12,80 | 2,24% | 4.070,00 |
| 18.12.2023 | 12,50 | 12,60 | 12,48 | 12,52 | -0,16% | 8.365,00 |
| 15.12.2023 | 12,57 | 12,97 | 12,46 | 12,54 | -0,16% | 6.747,00 |
| 14.12.2023 | 11,50 | 12,60 | 11,50 | 12,56 | 9,22% | 15.612,00 |
| 13.12.2023 | 11,68 | 11,68 | 11,34 | 11,50 | -0,69% | 20.338,00 |
| 12.12.2023 | 11,90 | 11,94 | 11,58 | 11,58 | -3,02% | 1.443,00 |
| 11.12.2023 | 11,80 | 11,94 | 11,72 | 11,94 | 0,51% | 2.863,00 |
| 08.12.2023 | 11,79 | 12,02 | 11,79 | 11,88 | -0,83% | 4.156,00 |
| 07.12.2023 | 11,87 | 12,00 | 11,76 | 11,98 | 1,70% | 1.285,00 |
| 06.12.2023 | 11,74 | 11,94 | 11,50 | 11,78 | -0,84% | 4.292,00 |
| 05.12.2023 | 12,13 | 12,13 | 11,72 | 11,88 | -2,30% | 4.269,00 |
| 04.12.2023 | 12,05 | 12,17 | 11,94 | 12,16 | 1,33% | 3.913,00 |