£7,834
4,60%
Echtzeit-Aktienkurs XP Power Ltd.
Bid:
Ask:
Aktienkurse zur XP Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |