0,572$
8,75%
Echtzeit-Aktienkurs XBP Europe Holdings Inc
Bid:
Ask:
Aktienkurse zur XBP Europe Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 4,15 | 4,15 | 3,56 | 3,63 | -7,98% | 13.388,00 |
| 01.04.2026 | 4,80 | 4,80 | 3,75 | 3,95 | -10,34% | 11.407,00 |
| 31.03.2026 | 4,24 | 4,47 | 3,93 | 4,40 | 10,00% | 14.694,00 |
| 30.03.2026 | 4,11 | 4,20 | 3,60 | 4,00 | -9,30% | 30.501,00 |
| 27.03.2026 | 4,33 | 4,41 | 4,00 | 4,41 | 4,26% | 5.116,00 |
| 26.03.2026 | 4,39 | 4,40 | 4,23 | 4,23 | -1,63% | 2.914,00 |
| 25.03.2026 | 3,86 | 4,30 | 3,86 | 4,30 | 8,04% | 2.498,00 |
| 24.03.2026 | 3,73 | 4,15 | 3,73 | 3,98 | 1,40% | 6.205,00 |
| 23.03.2026 | 3,97 | 4,14 | 3,76 | 3,93 | 3,84% | 8.235,00 |
| 20.03.2026 | 4,25 | 4,25 | 3,31 | 3,78 | -11,68% | 43.632,00 |
| 19.03.2026 | 4,66 | 4,66 | 4,25 | 4,28 | -7,96% | 8.979,00 |
| 18.03.2026 | 5,30 | 5,50 | 4,55 | 4,65 | -7,37% | 11.082,00 |
| 17.03.2026 | 5,74 | 5,74 | 4,82 | 5,02 | -9,39% | 16.898,00 |
| 16.03.2026 | 5,44 | 5,54 | 5,39 | 5,54 | -3,48% | 3.648,00 |
| 13.03.2026 | 5,82 | 5,82 | 5,74 | 5,74 | 6,49% | 1.125,00 |
| 12.03.2026 | 5,32 | 5,52 | 5,32 | 5,39 | -1,82% | 1.764,00 |
| 11.03.2026 | 5,44 | 5,49 | 5,42 | 5,49 | 1,67% | 1.959,00 |
| 10.03.2026 | 5,65 | 5,67 | 5,25 | 5,40 | 4,45% | 5.750,00 |
| 09.03.2026 | 6,02 | 6,02 | 5,06 | 5,17 | -15,45% | 34.110,00 |
| 06.03.2026 | 6,23 | 6,29 | 6,02 | 6,12 | -5,78% | 2.168,00 |
| 05.03.2026 | 7,09 | 7,65 | 6,18 | 6,49 | -13,35% | 26.508,00 |
| 04.03.2026 | 6,92 | 7,49 | 6,92 | 7,49 | 10,15% | 5.150,00 |
| 03.03.2026 | 6,91 | 7,11 | 6,73 | 6,80 | -8,48% | 1.729,00 |
| 02.03.2026 | 7,42 | 7,72 | 7,42 | 7,43 | -3,76% | 5.108,00 |
| 27.02.2026 | 7,08 | 7,72 | 6,63 | 7,72 | 11,56% | 15.691,00 |
| 26.02.2026 | 7,26 | 7,45 | 6,88 | 6,92 | -4,68% | 9.368,00 |
| 25.02.2026 | 6,90 | 7,26 | 6,75 | 7,26 | 1,97% | 3.439,00 |
| 24.02.2026 | 7,37 | 7,47 | 6,77 | 7,12 | -1,93% | 3.191,00 |
| 23.02.2026 | 7,20 | 7,26 | 7,04 | 7,26 | -0,27% | 4.602,00 |
| 20.02.2026 | 7,60 | 7,65 | 7,26 | 7,28 | -4,84% | 5.364,00 |
| 19.02.2026 | 7,30 | 7,65 | 7,30 | 7,65 | 5,15% | 2.062,00 |
| 18.02.2026 | 7,12 | 7,78 | 7,12 | 7,28 | 2,46% | 15.709,00 |
| 17.02.2026 | 7,50 | 7,95 | 7,10 | 7,10 | -8,15% | 5.897,00 |
| 13.02.2026 | 7,07 | 7,79 | 7,07 | 7,73 | 9,34% | 8.345,00 |
| 12.02.2026 | 8,05 | 8,05 | 7,07 | 7,07 | -8,54% | 7.486,00 |
| 11.02.2026 | 7,89 | 8,17 | 7,73 | 7,73 | 0,00% | 7.765,00 |
| 10.02.2026 | 7,80 | 8,34 | 7,73 | 7,73 | -1,65% | 5.906,00 |
| 09.02.2026 | 7,74 | 8,24 | 7,74 | 7,86 | -1,87% | 9.785,00 |
| 06.02.2026 | 8,00 | 8,28 | 7,73 | 8,01 | 0,88% | 10.853,00 |
| 05.02.2026 | 8,14 | 8,26 | 7,66 | 7,94 | 1,21% | 22.134,00 |
| 04.02.2026 | 7,90 | 7,90 | 7,57 | 7,85 | 1,16% | 4.079,00 |
| 03.02.2026 | 7,56 | 8,05 | 7,50 | 7,76 | 0,98% | 22.180,00 |
| 02.02.2026 | 7,63 | 8,49 | 7,52 | 7,68 | 1,59% | 27.909,00 |
| 30.01.2026 | 7,87 | 7,87 | 7,53 | 7,56 | -7,69% | 8.244,00 |
| 29.01.2026 | 8,47 | 8,47 | 7,50 | 8,19 | -3,31% | 39.891,00 |
| 28.01.2026 | 8,19 | 8,49 | 8,19 | 8,47 | 1,07% | 10.518,00 |
| 27.01.2026 | 8,45 | 8,49 | 8,19 | 8,38 | -0,59% | 26.346,00 |
| 26.01.2026 | 8,06 | 8,43 | 7,97 | 8,43 | 4,46% | 15.317,00 |
| 23.01.2026 | 7,91 | 8,18 | 7,91 | 8,07 | 0,88% | 7.469,00 |
| 22.01.2026 | 8,15 | 8,50 | 7,88 | 8,00 | -1,90% | 21.291,00 |
| 21.01.2026 | 7,93 | 8,34 | 7,93 | 8,16 | -2,68% | 8.329,00 |
| 20.01.2026 | 8,10 | 8,38 | 7,87 | 8,38 | 3,20% | 7.679,00 |
| 16.01.2026 | 8,12 | 8,40 | 7,82 | 8,12 | -1,34% | 17.828,00 |
| 15.01.2026 | 8,07 | 8,23 | 7,74 | 8,23 | 6,19% | 11.319,00 |
| 14.01.2026 | 7,45 | 8,31 | 7,22 | 7,75 | 1,84% | 26.592,00 |
| 13.01.2026 | 7,82 | 8,00 | 7,55 | 7,61 | -3,43% | 16.953,00 |
| 12.01.2026 | 8,26 | 8,29 | 7,61 | 7,88 | -4,72% | 23.877,00 |
| 09.01.2026 | 8,46 | 8,46 | 7,91 | 8,27 | -1,78% | 19.707,00 |
| 08.01.2026 | 8,12 | 8,42 | 8,06 | 8,42 | 3,06% | 5.442,00 |
| 07.01.2026 | 8,18 | 8,49 | 7,99 | 8,17 | -0,61% | 22.321,00 |
| 06.01.2026 | 7,42 | 8,55 | 7,41 | 8,22 | 11,53% | 102.761,00 |
| 05.01.2026 | 7,09 | 7,59 | 7,09 | 7,37 | 3,80% | 45.241,00 |
| 02.01.2026 | 7,09 | 7,26 | 6,62 | 7,10 | 4,26% | 167.923,00 |
| 31.12.2025 | 6,59 | 6,90 | 6,59 | 6,81 | -1,02% | 9.367,00 |
| 30.12.2025 | 6,65 | 6,97 | 6,27 | 6,88 | 3,46% | 22.102,00 |
| 29.12.2025 | 6,65 | 6,69 | 6,33 | 6,65 | 0,00% | 15.407,00 |
| 26.12.2025 | 6,52 | 6,72 | 6,45 | 6,65 | 5,56% | 7.335,00 |
| 24.12.2025 | 6,44 | 6,44 | 6,27 | 6,30 | -2,63% | 3.634,00 |
| 23.12.2025 | 6,81 | 7,01 | 6,25 | 6,47 | -5,55% | 42.564,00 |
| 22.12.2025 | 6,41 | 6,85 | 6,03 | 6,85 | 6,20% | 25.432,00 |
| 19.12.2025 | 5,67 | 6,60 | 5,45 | 6,45 | 13,56% | 48.885,00 |
| 18.12.2025 | 5,34 | 5,87 | 5,33 | 5,68 | 6,37% | 30.536,00 |
| 17.12.2025 | 5,57 | 5,62 | 5,12 | 5,34 | -4,64% | 26.042,00 |
| 16.12.2025 | 5,68 | 5,72 | 5,39 | 5,60 | -2,10% | 28.817,00 |
| 15.12.2025 | 5,56 | 6,70 | 5,50 | 5,72 | -0,17% | 75.334,00 |
| 12.12.2025 | 5,10 | 5,90 | 4,66 | 5,73 | 8,94% | 512.113,00 |
| 11.12.2025 | 4,20 | 5,35 | 4,15 | 5,26 | 27,18% | 1.556.722,00 |
| 10.12.2025 | 5,16 | 5,40 | 4,11 | 4,14 | -20,25% | 486.858,00 |
| 09.12.2025 | 5,15 | 5,59 | 4,93 | 5,19 | 2,63% | 201.664,00 |
| 08.12.2025 | 5,41 | 5,50 | 4,90 | 5,05 | -4,28% | 217.674,00 |
| 05.12.2025 | 5,11 | 5,71 | 5,11 | 5,28 | -20,26% | 592.320,00 |
| 04.12.2025 | 6,50 | 6,79 | 6,43 | 6,62 | -2,01% | 88.601,00 |
| 03.12.2025 | 6,56 | 6,98 | 6,50 | 6,76 | 0,67% | 69.616,00 |
| 02.12.2025 | 7,00 | 7,00 | 6,66 | 6,71 | 0,42% | 46.584,00 |
| 01.12.2025 | 6,63 | 7,19 | 6,63 | 6,68 | -3,92% | 126.368,00 |
| 28.11.2025 | 6,63 | 7,01 | 6,63 | 6,96 | 2,87% | 70.175,00 |
| 26.11.2025 | 6,56 | 7,08 | 6,45 | 6,76 | 1,26% | 115.172,00 |
| 25.11.2025 | 6,34 | 6,69 | 6,34 | 6,68 | 2,80% | 60.965,00 |
| 24.11.2025 | 6,30 | 6,50 | 5,77 | 6,50 | 6,47% | 99.849,00 |
| 21.11.2025 | 5,64 | 6,10 | 5,50 | 6,10 | 5,65% | 202.941,00 |
| 20.11.2025 | 6,20 | 6,29 | 5,61 | 5,78 | -8,19% | 292.059,00 |
| 19.11.2025 | 6,69 | 6,69 | 6,02 | 6,29 | -5,70% | 350.921,00 |
| 18.11.2025 | 6,42 | 6,87 | 6,15 | 6,67 | 0,65% | 164.259,00 |
| 17.11.2025 | 6,60 | 7,00 | 6,50 | 6,63 | -2,11% | 329.574,00 |
| 14.11.2025 | 6,10 | 7,26 | 5,83 | 6,77 | 11,06% | 923.550,00 |
| 13.11.2025 | 6,30 | 6,30 | 6,00 | 6,10 | -1,68% | 89.137,00 |
| 12.11.2025 | 5,94 | 6,80 | 5,85 | 6,20 | 3,33% | 412.158,00 |
| 11.11.2025 | 5,60 | 6,10 | 5,60 | 6,00 | 2,04% | 77.317,00 |
| 10.11.2025 | 5,39 | 5,88 | 5,10 | 5,88 | 9,17% | 203.756,00 |
| 07.11.2025 | 5,60 | 5,60 | 4,90 | 5,39 | -5,95% | 183.101,00 |