£10,639
-6,02%
Echtzeit-Aktienkurs XP Power Ltd.
Bid:
Ask:
Aktienkurse zur XP Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,38 | 11,40 | 9,92 | 10,28 | -9,17% | - |
| 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 |
| 12.02.2025 | 11,94 | 11,94 | 11,80 | 11,93 | 0,42% | 805,00 |
| 11.02.2025 | 11,80 | 12,06 | 11,74 | 11,88 | -0,75% | 1.322,00 |
| 10.02.2025 | 12,00 | 12,34 | 11,94 | 11,97 | -0,08% | 9.364,00 |
| 07.02.2025 | 12,04 | 12,06 | 11,90 | 11,98 | -0,25% | 1.716,00 |
| 06.02.2025 | 12,10 | 12,40 | 11,86 | 12,01 | 1,61% | 2.715,00 |
| 05.02.2025 | 11,76 | 11,84 | 11,72 | 11,82 | -0,51% | 584,00 |
| 04.02.2025 | 12,02 | 12,02 | 11,62 | 11,88 | -1,16% | 1.039,00 |
| 03.02.2025 | 12,00 | 12,10 | 12,00 | 12,02 | -3,22% | 484,00 |
| 31.01.2025 | 12,60 | 12,60 | 12,38 | 12,42 | -2,05% | 1.166,00 |
| 30.01.2025 | 12,74 | 12,80 | 12,50 | 12,68 | -2,76% | 106.774,00 |
| 29.01.2025 | 12,90 | 13,10 | 12,90 | 13,04 | 0,08% | 20.125,00 |
| 28.01.2025 | 12,74 | 13,04 | 12,74 | 13,03 | 1,01% | 685,00 |
| 27.01.2025 | 12,92 | 12,92 | 12,84 | 12,90 | -1,38% | 14.140,00 |
| 24.01.2025 | 13,02 | 13,20 | 13,00 | 13,08 | 0,77% | 10.394,00 |
| 23.01.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -0,15% | 63,00 |
| 22.01.2025 | 12,40 | 13,10 | 12,40 | 13,00 | 3,17% | 22.502,00 |
| 21.01.2025 | 11,89 | 12,88 | 11,89 | 12,60 | -5,33% | 41.080,00 |
| 20.01.2025 | 13,10 | 13,62 | 13,10 | 13,31 | 1,91% | 1.588,00 |
| 17.01.2025 | 12,95 | 13,10 | 12,95 | 13,06 | 1,01% | 42,00 |
| 16.01.2025 | 12,64 | 12,93 | 12,64 | 12,93 | 2,62% | 796,00 |
| 15.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,71% | 10,00 |
| 14.01.2025 | 12,48 | 12,69 | 12,38 | 12,69 | 0,71% | 1.331,00 |
| 13.01.2025 | 12,52 | 12,78 | 12,52 | 12,60 | 0,32% | 716,00 |
| 10.01.2025 | 12,54 | 12,68 | 12,54 | 12,56 | 0,32% | 491,00 |
| 09.01.2025 | 12,48 | 12,52 | 12,38 | 12,52 | 0,97% | 92,00 |
| 08.01.2025 | 12,62 | 12,66 | 12,40 | 12,40 | -2,97% | 3.863,00 |
| 07.01.2025 | 12,82 | 12,86 | 12,78 | 12,78 | 0,31% | 297,00 |
| 06.01.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 1,19% | 250,00 |
| 03.01.2025 | 12,64 | 12,66 | 12,59 | 12,59 | -1,18% | 109,00 |
| 02.01.2025 | 12,94 | 12,94 | 12,72 | 12,74 | -1,85% | 354,00 |
| 31.12.2024 | 13,26 | 13,26 | 12,98 | 12,98 | -3,06% | 197,00 |
| 30.12.2024 | 13,27 | 13,39 | 13,27 | 13,39 | -0,22% | 41,00 |
| 27.12.2024 | 13,50 | 13,64 | 13,42 | 13,42 | -2,26% | 231,00 |
| 24.12.2024 | 12,93 | 13,76 | 12,93 | 13,73 | 7,77% | 1.368,00 |
| 23.12.2024 | 12,76 | 12,76 | 12,74 | 12,74 | 2,74% | 52,00 |
| 20.12.2024 | 12,52 | 12,60 | 12,34 | 12,40 | -3,28% | 3.648,00 |
| 19.12.2024 | 13,32 | 13,35 | 12,82 | 12,82 | -6,29% | 940,00 |
| 18.12.2024 | 12,90 | 13,74 | 12,90 | 13,68 | 9,44% | 4.260,00 |
| 17.12.2024 | 12,54 | 12,54 | 12,50 | 12,50 | -2,16% | 69,00 |
| 16.12.2024 | 12,88 | 12,88 | 12,72 | 12,78 | 0,76% | - |
| 13.12.2024 | 12,51 | 12,73 | 12,51 | 12,68 | 2,09% | 3.858,00 |
| 12.12.2024 | 12,12 | 12,46 | 12,12 | 12,42 | 1,97% | 7.942,00 |
| 11.12.2024 | 12,34 | 12,34 | 12,10 | 12,18 | -0,81% | 1.182,00 |
| 10.12.2024 | 12,36 | 12,42 | 12,28 | 12,28 | -0,65% | 6.551,00 |
| 09.12.2024 | 12,56 | 12,60 | 12,34 | 12,36 | -2,22% | 1.580,00 |
| 06.12.2024 | 12,86 | 12,86 | 12,54 | 12,64 | 0,24% | 2.168,00 |
| 05.12.2024 | 12,98 | 12,98 | 12,60 | 12,61 | -1,02% | 3.747,00 |
| 04.12.2024 | 12,62 | 12,74 | 12,58 | 12,74 | 2,33% | 1.038,00 |
| 03.12.2024 | 12,70 | 12,70 | 12,42 | 12,45 | -2,28% | 1.206,00 |
| 02.12.2024 | 12,86 | 12,86 | 12,74 | 12,74 | -1,70% | 29,00 |
| 29.11.2024 | 12,90 | 13,00 | 12,90 | 12,96 | 0,47% | 20.236,00 |
| 28.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,46% | 367,00 |
| 27.11.2024 | 12,88 | 13,06 | 12,88 | 12,96 | 2,86% | 2.315,00 |
| 26.11.2024 | 13,02 | 13,02 | 12,60 | 12,60 | -4,33% | 1.328,00 |
| 25.11.2024 | 13,28 | 13,28 | 13,16 | 13,17 | -0,23% | 287,00 |
| 22.11.2024 | 13,21 | 13,32 | 13,12 | 13,20 | -0,18% | 872,00 |
| 21.11.2024 | 13,30 | 13,35 | 13,21 | 13,22 | 0,48% | 126,00 |
| 20.11.2024 | 13,47 | 13,47 | 13,13 | 13,16 | -2,37% | 3.460,00 |
| 19.11.2024 | 13,38 | 13,48 | 13,38 | 13,48 | 0,15% | 316,00 |
| 18.11.2024 | 13,70 | 13,70 | 13,46 | 13,46 | -3,72% | 575,00 |
| 15.11.2024 | 13,33 | 13,98 | 13,33 | 13,98 | 6,23% | 254,00 |
| 14.11.2024 | 12,83 | 13,16 | 12,82 | 13,16 | 0,38% | 6.196,00 |
| 13.11.2024 | 12,85 | 13,30 | 12,85 | 13,11 | 2,10% | 745,00 |
| 12.11.2024 | 12,79 | 13,14 | 12,79 | 12,84 | -0,16% | 248,00 |
| 11.11.2024 | 12,50 | 12,86 | 12,50 | 12,86 | 3,04% | 488,00 |
| 08.11.2024 | 12,28 | 12,64 | 12,28 | 12,48 | 0,00% | 557,00 |
| 07.11.2024 | 12,53 | 12,53 | 12,37 | 12,48 | 0,65% | 2.275,00 |
| 06.11.2024 | 12,39 | 12,44 | 12,39 | 12,40 | 0,32% | 591,00 |
| 05.11.2024 | 12,35 | 12,42 | 12,35 | 12,36 | -0,16% | 304,00 |
| 04.11.2024 | 12,44 | 12,49 | 12,38 | 12,38 | -0,32% | 5.634,00 |
| 01.11.2024 | 12,24 | 12,56 | 12,24 | 12,42 | 1,97% | 150,00 |
| 31.10.2024 | 12,21 | 12,53 | 12,18 | 12,18 | -1,85% | 2.551,00 |
| 30.10.2024 | 12,14 | 12,64 | 11,96 | 12,41 | 2,99% | 1.780,00 |
| 29.10.2024 | 12,42 | 12,42 | 11,99 | 12,05 | -1,87% | 509,00 |
| 28.10.2024 | 12,32 | 12,32 | 12,14 | 12,28 | 0,82% | 2.995,00 |
| 25.10.2024 | 12,10 | 12,20 | 12,02 | 12,18 | 0,33% | 2.022,00 |
| 24.10.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -0,49% | 129,00 |
| 23.10.2024 | 12,12 | 12,22 | 12,02 | 12,20 | 0,33% | 689,00 |
| 22.10.2024 | 11,94 | 12,16 | 11,48 | 12,16 | -2,72% | 26.023,00 |
| 21.10.2024 | 12,52 | 12,80 | 12,45 | 12,50 | 0,40% | 416,00 |
| 18.10.2024 | 12,66 | 12,66 | 12,45 | 12,45 | -0,08% | 2.289,00 |
| 17.10.2024 | 12,45 | 12,85 | 12,45 | 12,46 | -0,78% | 709,00 |
| 16.10.2024 | 12,87 | 12,87 | 12,56 | 12,56 | -1,98% | - |
| 15.10.2024 | 12,95 | 12,99 | 12,81 | 12,81 | 0,25% | 3.476,00 |
| 14.10.2024 | 13,20 | 13,20 | 12,78 | 12,78 | -5,47% | 890,00 |
| 11.10.2024 | 13,60 | 13,60 | 13,51 | 13,52 | -1,31% | 109,00 |
| 10.10.2024 | 13,76 | 13,78 | 13,57 | 13,70 | -3,52% | 2.216,00 |
| 09.10.2024 | 13,87 | 14,20 | 13,80 | 14,20 | 3,57% | 5.166,00 |