£12,606
-1,67%
Echtzeit-Aktienkurs XP Power Ltd.
Bid:
Ask:
Aktienkurse zur XP Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 13,23 | 13,71 | 13,23 | 13,71 | 0,66% | 425,00 |
| 07.10.2024 | 13,50 | 13,81 | 13,50 | 13,62 | 2,25% | 191,00 |
| 04.10.2024 | 13,46 | 13,46 | 13,32 | 13,32 | -3,20% | 107,00 |
| 03.10.2024 | 13,98 | 13,98 | 13,76 | 13,76 | -0,15% | 4,00 |
| 02.10.2024 | 13,49 | 13,78 | 13,46 | 13,78 | 3,30% | 51,00 |
| 01.10.2024 | 13,26 | 13,34 | 13,26 | 13,34 | -0,52% | 44,00 |
| 30.09.2024 | 13,45 | 13,45 | 13,41 | 13,41 | -0,59% | 216,00 |
| 27.09.2024 | 13,23 | 13,49 | 13,22 | 13,49 | 4,01% | 256,00 |
| 26.09.2024 | 13,26 | 13,26 | 12,97 | 12,97 | 1,49% | 122,00 |
| 25.09.2024 | 12,86 | 12,92 | 12,75 | 12,78 | 0,63% | 6.623,00 |
| 24.09.2024 | 12,80 | 12,81 | 12,70 | 12,70 | -0,78% | 667,00 |
| 23.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,11% | 79,00 |
| 20.09.2024 | 12,94 | 12,94 | 12,36 | 12,66 | -1,56% | 482,00 |
| 19.09.2024 | 12,86 | 12,93 | 12,78 | 12,86 | 1,02% | 185,00 |
| 18.09.2024 | 12,74 | 12,74 | 12,73 | 12,73 | -0,39% | 14,00 |
| 17.09.2024 | 12,72 | 13,19 | 12,72 | 12,78 | -0,85% | 27.029,00 |
| 16.09.2024 | 12,88 | 12,98 | 12,56 | 12,89 | -2,05% | 18.122,00 |
| 13.09.2024 | 13,08 | 13,34 | 13,08 | 13,16 | 1,94% | 336,00 |
| 12.09.2024 | 13,30 | 13,49 | 12,91 | 12,91 | -3,20% | 654,00 |
| 11.09.2024 | 13,55 | 13,55 | 13,34 | 13,34 | 1,19% | - |
| 10.09.2024 | 13,42 | 13,42 | 13,18 | 13,18 | -1,49% | 728,00 |
| 09.09.2024 | 13,54 | 13,54 | 13,38 | 13,38 | -3,60% | 3.927,00 |
| 06.09.2024 | 13,94 | 13,96 | 13,86 | 13,88 | -1,28% | 84,00 |
| 05.09.2024 | 14,40 | 14,40 | 14,00 | 14,06 | -2,90% | 74,00 |
| 04.09.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 0,14% | 257,00 |
| 03.09.2024 | 14,50 | 14,54 | 14,43 | 14,46 | -1,23% | 313,00 |
| 02.09.2024 | 14,63 | 14,81 | 14,63 | 14,64 | 0,14% | 66,00 |
| 30.08.2024 | 14,50 | 14,64 | 14,30 | 14,62 | 2,24% | 1.783,00 |
| 29.08.2024 | 14,46 | 14,46 | 14,18 | 14,30 | 1,27% | 3.830,00 |
| 28.08.2024 | 14,50 | 14,50 | 14,12 | 14,12 | -1,30% | 463,00 |
| 27.08.2024 | 14,40 | 14,40 | 14,30 | 14,31 | -0,84% | - |
| 26.08.2024 | 14,61 | 14,61 | 14,43 | 14,43 | -0,15% | - |
| 23.08.2024 | 14,19 | 14,45 | 14,19 | 14,45 | 0,35% | 368,00 |
| 22.08.2024 | 14,37 | 14,50 | 14,36 | 14,40 | 1,12% | 445,00 |
| 21.08.2024 | 14,06 | 14,26 | 14,06 | 14,24 | 0,28% | 1.463,00 |
| 20.08.2024 | 14,20 | 14,24 | 14,04 | 14,20 | 0,57% | 2.360,00 |
| 19.08.2024 | 14,14 | 14,22 | 14,03 | 14,12 | -0,21% | 1.907,00 |
| 16.08.2024 | 14,16 | 14,16 | 13,99 | 14,15 | 0,21% | 511,00 |
| 15.08.2024 | 14,28 | 14,28 | 14,12 | 14,12 | -0,91% | 2.264,00 |
| 14.08.2024 | 14,26 | 14,61 | 14,25 | 14,25 | 0,49% | 4.958,00 |
| 13.08.2024 | 14,20 | 14,20 | 14,05 | 14,18 | 2,16% | 377,00 |
| 12.08.2024 | 14,14 | 14,14 | 13,80 | 13,88 | -0,86% | 495,00 |
| 09.08.2024 | 13,59 | 14,00 | 13,59 | 14,00 | 4,17% | 527,00 |
| 08.08.2024 | 13,39 | 13,46 | 13,34 | 13,44 | 0,75% | 2.349,00 |
| 07.08.2024 | 13,18 | 13,34 | 13,18 | 13,34 | 2,85% | 97,00 |
| 06.08.2024 | 12,64 | 13,00 | 12,39 | 12,97 | 3,10% | 637,00 |
| 05.08.2024 | 12,66 | 12,66 | 11,84 | 12,58 | -1,80% | 1.131,00 |