£9,038
1,20%
Echtzeit-Aktienkurs XP Power Ltd.
Bid:
Ask:
Aktienkurse zur XP Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 9,00 | 9,05 | 8,92 | 9,04 | 1,75% | 2.263,00 |
| 03.07.2025 | 9,09 | 9,11 | 8,88 | 8,88 | -2,79% | 1.065,00 |
| 02.07.2025 | 9,27 | 9,27 | 8,92 | 9,14 | -2,35% | 1.234,00 |
| 01.07.2025 | 9,21 | 9,46 | 9,11 | 9,36 | 1,03% | 465,00 |
| 30.06.2025 | 9,50 | 9,57 | 9,26 | 9,26 | -5,70% | 766,00 |
| 27.06.2025 | 9,87 | 9,95 | 9,77 | 9,82 | -2,19% | 247,00 |
| 26.06.2025 | 9,86 | 10,06 | 9,86 | 10,04 | 1,01% | 150,00 |
| 25.06.2025 | 10,26 | 10,26 | 9,94 | 9,94 | 3,22% | 192,00 |
| 24.06.2025 | 9,21 | 9,63 | 9,21 | 9,63 | 4,11% | 2.547,00 |
| 23.06.2025 | 9,22 | 9,25 | 9,22 | 9,25 | 2,44% | 226,00 |
| 20.06.2025 | 8,94 | 9,20 | 8,94 | 9,03 | 0,67% | 2.090,00 |
| 19.06.2025 | 9,04 | 9,04 | 8,86 | 8,97 | 0,56% | 886,00 |
| 18.06.2025 | 8,90 | 8,92 | 8,82 | 8,92 | 0,68% | 644,00 |
| 17.06.2025 | 9,28 | 9,28 | 8,86 | 8,86 | -1,01% | 1.189,00 |
| 16.06.2025 | 9,03 | 9,03 | 8,95 | 8,95 | 4,80% | 781,00 |
| 13.06.2025 | 8,58 | 8,62 | 8,53 | 8,54 | -4,15% | 3.007,00 |
| 12.06.2025 | 9,02 | 9,02 | 8,89 | 8,91 | -3,15% | 434,00 |
| 11.06.2025 | 9,12 | 9,36 | 9,03 | 9,20 | 1,15% | 546,00 |
| 10.06.2025 | 9,60 | 9,60 | 9,09 | 9,10 | -3,14% | 1.071,00 |
| 09.06.2025 | 8,95 | 9,45 | 8,90 | 9,39 | 8,30% | 1.059,00 |
| 06.06.2025 | 8,40 | 8,76 | 8,40 | 8,67 | 5,54% | 524,00 |
| 05.06.2025 | 8,58 | 8,58 | 8,20 | 8,22 | -2,38% | 4.345,00 |
| 04.06.2025 | 8,55 | 8,55 | 8,36 | 8,42 | 1,39% | 506,00 |
| 03.06.2025 | 7,67 | 8,30 | 7,67 | 8,30 | 8,00% | 1.132,00 |
| 02.06.2025 | 8,00 | 8,00 | 7,64 | 7,69 | -1,85% | 708,00 |
| 30.05.2025 | 8,01 | 8,01 | 7,83 | 7,83 | -0,63% | 2.506,00 |
| 29.05.2025 | 8,07 | 8,07 | 7,79 | 7,88 | -0,57% | 897,00 |
| 28.05.2025 | 7,75 | 7,94 | 7,75 | 7,93 | 2,13% | 844,00 |
| 27.05.2025 | 7,72 | 7,76 | 7,72 | 7,76 | 1,09% | - |
| 26.05.2025 | 7,65 | 7,68 | 7,65 | 7,68 | 0,74% | - |
| 23.05.2025 | 7,64 | 7,68 | 7,47 | 7,62 | -2,68% | 1.328,00 |
| 22.05.2025 | 8,02 | 8,02 | 7,80 | 7,83 | -2,73% | 1.465,00 |
| 21.05.2025 | 8,10 | 8,14 | 7,99 | 8,05 | 0,12% | 2.148,00 |
| 20.05.2025 | 8,06 | 8,10 | 8,01 | 8,04 | 1,26% | 9.654,00 |
| 19.05.2025 | 7,61 | 7,95 | 7,60 | 7,94 | 1,79% | 3.181,00 |
| 16.05.2025 | 7,53 | 7,86 | 7,53 | 7,80 | 4,14% | 1.312,00 |
| 15.05.2025 | 7,39 | 7,51 | 7,35 | 7,49 | -0,40% | 32.909,00 |
| 14.05.2025 | 7,38 | 7,52 | 7,38 | 7,52 | 2,04% | 628,00 |
| 13.05.2025 | 7,48 | 7,48 | 7,37 | 7,37 | -1,73% | 86,00 |
| 12.05.2025 | 7,24 | 7,51 | 7,13 | 7,50 | 5,86% | 2.127,00 |
| 09.05.2025 | 7,10 | 7,12 | 7,07 | 7,09 | -0,21% | 1.588,00 |
| 08.05.2025 | 7,00 | 7,27 | 7,00 | 7,10 | 1,57% | 33.260,00 |
| 07.05.2025 | 6,82 | 7,01 | 6,82 | 6,99 | 0,43% | 5.022,00 |
| 06.05.2025 | 6,89 | 7,17 | 6,89 | 6,96 | 3,44% | 15.607,00 |
| 05.05.2025 | 6,70 | 6,73 | 6,68 | 6,73 | -1,77% | - |
| 02.05.2025 | 6,73 | 6,86 | 6,73 | 6,85 | 1,48% | 3.211,00 |
| 01.05.2025 | 6,77 | 6,78 | 6,72 | 6,75 | -3,43% | 879,00 |
| 30.04.2025 | 7,36 | 7,36 | 6,97 | 6,99 | -2,51% | 362,00 |
| 29.04.2025 | 7,22 | 7,39 | 7,17 | 7,17 | -0,83% | 1.691,00 |
| 28.04.2025 | 7,12 | 7,45 | 7,12 | 7,23 | 4,03% | 11.919,00 |
| 25.04.2025 | 6,95 | 7,11 | 6,72 | 6,95 | -3,67% | 9.703,00 |
| 24.04.2025 | 6,06 | 7,30 | 6,06 | 7,22 | 13,80% | 5.839,00 |
| 23.04.2025 | 6,35 | 6,45 | 6,30 | 6,34 | 1,93% | 2.993,00 |
| 22.04.2025 | 6,34 | 6,37 | 6,22 | 6,22 | -2,66% | 4.775,00 |
| 17.04.2025 | 6,43 | 6,43 | 6,37 | 6,39 | -0,47% | 573,00 |
| 16.04.2025 | 6,35 | 6,43 | 6,30 | 6,42 | 1,10% | 3.446,00 |
| 15.04.2025 | 6,32 | 6,45 | 6,25 | 6,35 | -0,16% | 22.501,00 |
| 14.04.2025 | 6,58 | 6,58 | 6,36 | 6,36 | -0,93% | 2.010,00 |
| 11.04.2025 | 6,42 | 6,42 | 6,40 | 6,42 | -3,60% | 1.843,00 |
| 10.04.2025 | 7,17 | 7,20 | 6,66 | 6,66 | -6,72% | 5.016,00 |
| 09.04.2025 | 7,05 | 7,19 | 6,97 | 7,14 | 1,85% | 2.704,00 |
| 08.04.2025 | 6,81 | 7,17 | 6,81 | 7,01 | 4,32% | 11.557,00 |
| 07.04.2025 | 6,18 | 6,91 | 6,18 | 6,72 | 5,00% | 9.403,00 |
| 04.04.2025 | 6,74 | 6,79 | 6,05 | 6,40 | -7,91% | 21.455,00 |
| 03.04.2025 | 7,47 | 7,47 | 6,90 | 6,95 | -8,25% | 2.776,00 |
| 02.04.2025 | 7,60 | 7,62 | 7,56 | 7,58 | 0,20% | 2.098,00 |
| 01.04.2025 | 7,51 | 7,59 | 7,51 | 7,56 | -1,11% | 3.391,00 |
| 31.03.2025 | 8,22 | 8,22 | 7,61 | 7,65 | -7,00% | 6.958,00 |
| 28.03.2025 | 8,16 | 8,26 | 8,12 | 8,22 | 1,36% | 3.094,00 |
| 27.03.2025 | 8,10 | 8,11 | 8,10 | 8,11 | 0,25% | 8.970,00 |
| 26.03.2025 | 8,25 | 8,25 | 8,04 | 8,09 | -1,46% | 5.911,00 |
| 25.03.2025 | 7,92 | 8,21 | 7,91 | 8,21 | 3,92% | 8.955,00 |
| 24.03.2025 | 7,96 | 8,02 | 7,86 | 7,90 | -4,13% | 12.080,00 |
| 21.03.2025 | 8,40 | 8,43 | 8,20 | 8,24 | -4,74% | 8.950,00 |
| 20.03.2025 | 8,89 | 8,89 | 8,65 | 8,65 | -3,14% | 4.372,00 |
| 19.03.2025 | 8,72 | 8,93 | 8,71 | 8,93 | 1,71% | 32.221,00 |
| 18.03.2025 | 8,78 | 8,78 | 8,78 | 8,78 | -1,13% | 158,00 |
| 17.03.2025 | 9,13 | 9,18 | 8,88 | 8,88 | -2,84% | 1.001,00 |
| 14.03.2025 | 9,01 | 9,17 | 8,91 | 9,14 | 1,56% | 1.130,00 |
| 13.03.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -1,64% | 3.000,00 |
| 12.03.2025 | 9,26 | 9,37 | 9,01 | 9,15 | -1,03% | 5.402,00 |
| 11.03.2025 | 9,10 | 9,28 | 9,10 | 9,25 | 1,59% | 1.618,00 |
| 10.03.2025 | 9,18 | 9,18 | 8,88 | 9,10 | -3,09% | 11.622,00 |
| 07.03.2025 | 9,33 | 9,55 | 9,25 | 9,39 | -0,32% | 10.243,00 |
| 06.03.2025 | 9,55 | 9,55 | 9,26 | 9,42 | -1,52% | 1.154,00 |
| 05.03.2025 | 9,72 | 9,72 | 9,46 | 9,57 | -1,80% | 948,00 |
| 04.03.2025 | 9,90 | 9,90 | 9,50 | 9,74 | -6,70% | 60.143,00 |
| 03.03.2025 | 10,59 | 10,59 | 10,44 | 10,44 | 2,15% | 204,00 |
| 28.02.2025 | 11,22 | 11,22 | 10,22 | 10,22 | -9,72% | 295,00 |
| 27.02.2025 | 11,46 | 11,46 | 11,32 | 11,32 | -3,74% | 262,00 |
| 26.02.2025 | 11,59 | 11,98 | 11,59 | 11,76 | 1,38% | 916,00 |
| 25.02.2025 | 11,56 | 11,86 | 11,44 | 11,60 | 2,65% | 320,00 |
| 24.02.2025 | 11,60 | 11,60 | 11,18 | 11,30 | -3,58% | 869,00 |
| 21.02.2025 | 11,68 | 11,72 | 11,64 | 11,72 | -0,51% | 209,00 |
| 20.02.2025 | 11,76 | 11,90 | 11,76 | 11,78 | 0,68% | 726,00 |
| 19.02.2025 | 11,72 | 11,72 | 11,70 | 11,70 | -0,85% | 492,00 |
| 18.02.2025 | 11,74 | 11,91 | 11,74 | 11,80 | -0,51% | 3.431,00 |
| 17.02.2025 | 11,77 | 11,89 | 11,77 | 11,86 | 1,02% | 2.489,00 |
| 14.02.2025 | 11,68 | 11,74 | 11,68 | 11,74 | 1,91% | 146,00 |
| 13.02.2025 | 11,64 | 11,94 | 11,52 | 11,52 | -3,44% | 5.478,00 |