£17,573
3,98%
Echtzeit-Aktienkurs XP Power Ltd.
Bid:
Ask:
Aktienkurse zur XP Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,97 | 17,57 | 16,92 | 17,57 | 3,97% | - |
| 08.07.2026 | 17,90 | 17,90 | 16,84 | 16,90 | -6,01% | 6.411,00 |
| 07.07.2026 | 18,96 | 18,98 | 17,79 | 17,98 | -6,74% | 11.260,00 |
| 06.07.2026 | 19,20 | 19,34 | 19,14 | 19,28 | -1,03% | 1.586,00 |
| 03.07.2026 | 19,46 | 19,65 | 19,36 | 19,48 | 0,41% | 282,00 |
| 02.07.2026 | 19,22 | 20,20 | 19,03 | 19,40 | -0,56% | 7.341,00 |
| 01.07.2026 | 19,29 | 19,91 | 19,29 | 19,51 | 0,67% | 2.028,00 |
| 30.06.2026 | 19,04 | 19,63 | 18,98 | 19,38 | 3,19% | 1.476,00 |
| 29.06.2026 | 19,06 | 19,16 | 18,69 | 18,78 | -0,42% | 2.731,00 |
| 26.06.2026 | 18,77 | 19,01 | 18,64 | 18,86 | 0,32% | 1.777,00 |
| 25.06.2026 | 19,10 | 19,31 | 18,68 | 18,80 | -1,47% | 1.473,00 |
| 24.06.2026 | 19,30 | 19,30 | 18,87 | 19,08 | -0,21% | 2.403,00 |
| 23.06.2026 | 19,18 | 19,18 | 18,46 | 19,12 | -1,14% | 10.917,00 |
| 22.06.2026 | 19,44 | 19,50 | 19,04 | 19,34 | -0,82% | 3.957,00 |
| 19.06.2026 | 19,73 | 19,73 | 19,44 | 19,50 | -0,61% | 8.007,00 |
| 18.06.2026 | 19,43 | 19,72 | 19,11 | 19,62 | -0,81% | 2.937,00 |
| 17.06.2026 | 20,10 | 20,20 | 19,42 | 19,78 | -1,71% | 6.733,00 |
| 16.06.2026 | 20,10 | 20,40 | 19,90 | 20,13 | 0,78% | 2.660,00 |
| 15.06.2026 | 19,58 | 20,15 | 19,58 | 19,97 | 2,31% | 1.045,00 |
| 12.06.2026 | 19,04 | 19,52 | 18,92 | 19,52 | 0,98% | 2.914,00 |
| 11.06.2026 | 18,00 | 19,34 | 18,00 | 19,33 | 7,99% | 5.936,00 |
| 10.06.2026 | 17,20 | 17,96 | 16,96 | 17,90 | 4,92% | 8.618,00 |
| 09.06.2026 | 17,08 | 17,82 | 17,06 | 17,06 | -0,87% | 6.202,00 |
| 08.06.2026 | 17,42 | 17,49 | 17,10 | 17,21 | -3,42% | 2.445,00 |
| 05.06.2026 | 18,40 | 18,48 | 17,78 | 17,82 | -4,09% | 2.231,00 |
| 04.06.2026 | 18,80 | 18,80 | 18,02 | 18,58 | -0,80% | 5.780,00 |
| 03.06.2026 | 18,67 | 18,94 | 18,56 | 18,73 | -0,90% | 4.153,00 |
| 02.06.2026 | 19,08 | 19,08 | 18,84 | 18,90 | 0,53% | 6.598,00 |
| 01.06.2026 | 18,92 | 18,92 | 18,70 | 18,80 | -3,19% | 308,00 |
| 29.05.2026 | 19,36 | 19,84 | 19,33 | 19,42 | 1,36% | 2.523,00 |
| 28.05.2026 | 19,00 | 19,16 | 18,50 | 19,16 | 1,38% | 3.120,00 |
| 27.05.2026 | 19,37 | 19,37 | 18,82 | 18,90 | -1,10% | 1.558,00 |
| 26.05.2026 | 19,17 | 19,20 | 18,96 | 19,11 | 0,25% | 5.440,00 |
| 25.05.2026 | 18,91 | 19,07 | 18,91 | 19,06 | 0,33% | - |
| 22.05.2026 | 19,00 | 19,39 | 18,98 | 19,00 | -0,31% | 3.373,00 |
| 21.05.2026 | 18,02 | 19,11 | 17,92 | 19,06 | 8,30% | 11.843,00 |
| 20.05.2026 | 17,61 | 17,61 | 17,10 | 17,60 | 1,85% | 7.112,00 |
| 19.05.2026 | 17,82 | 17,86 | 17,15 | 17,28 | -3,03% | 3.007,00 |
| 18.05.2026 | 17,93 | 18,06 | 17,73 | 17,82 | -0,56% | 9.670,00 |
| 15.05.2026 | 19,10 | 19,10 | 17,87 | 17,92 | -6,37% | 4.477,00 |
| 14.05.2026 | 19,16 | 19,26 | 18,76 | 19,14 | 0,47% | 4.523,00 |
| 13.05.2026 | 18,82 | 19,22 | 18,76 | 19,05 | 1,28% | 7.092,00 |
| 12.05.2026 | 19,25 | 19,33 | 18,78 | 18,81 | -2,54% | 2.665,00 |
| 11.05.2026 | 19,08 | 19,44 | 19,04 | 19,30 | 2,01% | 6.167,00 |
| 08.05.2026 | 18,89 | 19,14 | 18,53 | 18,92 | -1,56% | 4.471,00 |
| 07.05.2026 | 19,18 | 19,67 | 18,84 | 19,22 | 1,69% | 7.131,00 |
| 06.05.2026 | 18,54 | 18,92 | 18,32 | 18,90 | 2,66% | 4.077,00 |
| 05.05.2026 | 17,64 | 19,19 | 17,60 | 18,41 | 5,24% | 16.710,00 |
| 04.05.2026 | 17,40 | 17,50 | 17,40 | 17,49 | 0,07% | - |
| 01.05.2026 | 17,55 | 17,56 | 17,27 | 17,48 | -0,11% | 3.587,00 |
| 30.04.2026 | 18,03 | 18,29 | 17,43 | 17,50 | -4,48% | 18.458,00 |
| 29.04.2026 | 16,14 | 18,32 | 16,14 | 18,32 | 14,64% | 12.383,00 |
| 28.04.2026 | 14,82 | 16,03 | 14,82 | 15,98 | 4,10% | 4.266,00 |
| 27.04.2026 | 14,14 | 15,35 | 14,14 | 15,35 | 7,57% | 4.773,00 |
| 24.04.2026 | 14,50 | 14,54 | 14,18 | 14,27 | -3,58% | 1.270,00 |
| 23.04.2026 | 15,21 | 15,48 | 14,72 | 14,80 | -0,67% | 2.708,00 |
| 22.04.2026 | 14,88 | 14,96 | 14,84 | 14,90 | 0,81% | 2.103,00 |
| 21.04.2026 | 15,01 | 15,36 | 14,78 | 14,78 | 0,14% | 3.543,00 |
| 20.04.2026 | 14,54 | 14,76 | 14,54 | 14,76 | 2,22% | 554,00 |
| 17.04.2026 | 14,36 | 14,48 | 14,36 | 14,44 | 0,70% | 5.079,00 |
| 16.04.2026 | 14,16 | 14,34 | 13,92 | 14,34 | 1,70% | 1.608,00 |
| 15.04.2026 | 13,90 | 14,12 | 13,86 | 14,10 | 1,95% | 1.228,00 |
| 14.04.2026 | 13,42 | 13,83 | 13,42 | 13,83 | 4,14% | 2.018,00 |
| 13.04.2026 | 13,33 | 13,36 | 13,24 | 13,28 | -1,19% | 496,00 |
| 10.04.2026 | 13,74 | 14,00 | 13,36 | 13,44 | 0,07% | 1.156,00 |
| 09.04.2026 | 13,30 | 13,46 | 13,30 | 13,43 | 0,37% | 245,00 |
| 08.04.2026 | 12,44 | 13,41 | 12,44 | 13,38 | 5,69% | 6.462,00 |
| 07.04.2026 | 12,74 | 12,86 | 12,64 | 12,66 | 0,80% | 467,00 |
| 02.04.2026 | 12,40 | 12,72 | 12,24 | 12,56 | -0,32% | 2.025,00 |
| 01.04.2026 | 12,18 | 12,68 | 12,18 | 12,60 | 2,44% | 6.756,00 |
| 31.03.2026 | 12,14 | 12,38 | 12,14 | 12,30 | 1,65% | 2.141,00 |
| 30.03.2026 | 12,46 | 12,46 | 11,98 | 12,10 | -1,94% | 3.354,00 |
| 27.03.2026 | 12,37 | 12,50 | 12,32 | 12,34 | -0,96% | 1.129,00 |
| 26.03.2026 | 12,65 | 12,68 | 12,40 | 12,46 | -3,26% | 1.714,00 |
| 25.03.2026 | 12,92 | 13,06 | 12,88 | 12,88 | 0,94% | 2.479,00 |
| 24.03.2026 | 12,62 | 12,90 | 12,58 | 12,76 | -0,31% | 1.954,00 |
| 23.03.2026 | 13,10 | 13,10 | 12,64 | 12,80 | -1,99% | 4.208,00 |
| 20.03.2026 | 13,32 | 13,32 | 13,00 | 13,06 | -3,26% | 1.579,00 |
| 19.03.2026 | 13,14 | 13,50 | 12,84 | 13,50 | 1,58% | 6.344,00 |
| 18.03.2026 | 13,50 | 13,50 | 13,22 | 13,29 | -1,12% | 1.313,00 |
| 17.03.2026 | 13,50 | 13,56 | 13,32 | 13,44 | -0,74% | 3.714,00 |
| 16.03.2026 | 13,86 | 13,86 | 13,52 | 13,54 | -3,97% | 803,00 |
| 13.03.2026 | 13,82 | 14,37 | 13,75 | 14,10 | 3,68% | 9.784,00 |
| 12.03.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | 1.524,00 |
| 11.03.2026 | 13,70 | 13,76 | 13,68 | 13,70 | -0,36% | 1.373,00 |
| 10.03.2026 | 13,65 | 13,80 | 13,65 | 13,75 | 0,81% | 1.233,00 |
| 09.03.2026 | 13,50 | 13,70 | 13,48 | 13,64 | -0,51% | 1.031,00 |
| 06.03.2026 | 13,64 | 13,72 | 13,50 | 13,71 | 0,15% | 545,00 |
| 05.03.2026 | 13,34 | 13,71 | 13,34 | 13,69 | 2,01% | 3.934,00 |
| 04.03.2026 | 13,25 | 13,56 | 13,18 | 13,42 | 0,60% | 1.455,00 |
| 03.03.2026 | 13,50 | 13,58 | 13,25 | 13,34 | -3,26% | 40.703,00 |
| 02.03.2026 | 13,62 | 13,86 | 13,62 | 13,79 | -0,65% | 258,00 |
| 27.02.2026 | 14,08 | 14,08 | 13,87 | 13,88 | -0,29% | 861,00 |
| 26.02.2026 | 14,03 | 14,12 | 13,82 | 13,92 | 0,43% | 2.047,00 |
| 25.02.2026 | 13,98 | 14,06 | 13,74 | 13,86 | 1,61% | 3.100,00 |
| 24.02.2026 | 13,52 | 13,82 | 13,50 | 13,64 | 0,59% | 3.714,00 |
| 23.02.2026 | 13,78 | 13,90 | 13,48 | 13,56 | -2,24% | 766,00 |
| 20.02.2026 | 13,62 | 13,87 | 13,38 | 13,87 | 3,05% | 3.304,00 |
| 19.02.2026 | 13,74 | 13,74 | 13,34 | 13,46 | -2,46% | 2.774,00 |
| 18.02.2026 | 13,86 | 13,90 | 13,80 | 13,80 | 0,00% | 698,00 |