9,520$
0,21%
Echtzeit-Aktienkurs eXp World Holdings
Bid:
Ask:
Aktienkurse zur eXp World Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,49 | 9,69 | 9,40 | 9,52 | 0,26% | 897.918,00 |
| 01.07.2025 | 9,10 | 9,87 | 9,09 | 9,50 | 4,34% | 1.532.035,00 |
| 30.06.2025 | 9,33 | 9,43 | 9,07 | 9,10 | -1,83% | 1.010.664,00 |
| 27.06.2025 | 9,27 | 9,33 | 9,12 | 9,27 | 0,11% | 1.204.014,00 |
| 26.06.2025 | 9,22 | 9,26 | 8,98 | 9,26 | 1,31% | 978.527,00 |
| 25.06.2025 | 9,30 | 9,36 | 9,13 | 9,14 | -1,83% | 780.970,00 |
| 24.06.2025 | 9,25 | 9,36 | 9,18 | 9,31 | 1,75% | 1.498.398,00 |
| 23.06.2025 | 8,90 | 9,17 | 8,85 | 9,15 | 1,67% | 803.070,00 |
| 20.06.2025 | 9,03 | 9,15 | 8,93 | 9,00 | 0,90% | 2.788.394,00 |
| 18.06.2025 | 8,76 | 9,10 | 8,71 | 8,92 | 1,25% | 941.999,00 |
| 17.06.2025 | 9,04 | 9,11 | 8,78 | 8,81 | -2,76% | 1.040.201,00 |
| 16.06.2025 | 9,11 | 9,25 | 8,97 | 9,06 | 1,57% | 896.241,00 |
| 13.06.2025 | 9,15 | 9,24 | 8,86 | 8,92 | -4,39% | 996.014,00 |
| 12.06.2025 | 9,10 | 9,35 | 9,10 | 9,33 | 1,52% | 795.608,00 |
| 11.06.2025 | 9,23 | 9,42 | 9,05 | 9,19 | -0,43% | 1.313.182,00 |
| 10.06.2025 | 9,05 | 9,29 | 8,97 | 9,23 | 3,13% | 1.158.497,00 |
| 09.06.2025 | 8,88 | 9,02 | 8,83 | 8,95 | 1,36% | 668.166,00 |
| 06.06.2025 | 8,82 | 8,86 | 8,66 | 8,83 | 1,38% | 638.526,00 |
| 05.06.2025 | 8,73 | 8,91 | 8,63 | 8,71 | -0,23% | 857.274,00 |
| 04.06.2025 | 8,80 | 8,96 | 8,64 | 8,73 | -0,46% | 1.118.891,00 |
| 03.06.2025 | 8,32 | 8,80 | 8,25 | 8,77 | 5,16% | 1.124.633,00 |
| 02.06.2025 | 8,45 | 8,48 | 8,15 | 8,34 | -2,11% | 1.110.922,00 |
| 30.05.2025 | 8,40 | 8,56 | 8,36 | 8,52 | 0,35% | 1.672.202,00 |
| 29.05.2025 | 8,30 | 9,32 | 8,15 | 8,49 | 10,69% | 2.829.014,00 |
| 28.05.2025 | 7,78 | 7,83 | 7,66 | 7,67 | -1,79% | 677.320,00 |
| 27.05.2025 | 7,76 | 7,85 | 7,64 | 7,81 | 2,36% | 872.080,00 |
| 23.05.2025 | 7,56 | 7,66 | 7,50 | 7,63 | -0,39% | 1.074.260,00 |
| 22.05.2025 | 7,50 | 7,71 | 7,48 | 7,66 | 1,32% | 966.415,00 |
| 21.05.2025 | 7,90 | 7,96 | 7,54 | 7,56 | -5,74% | 1.225.586,00 |
| 20.05.2025 | 7,98 | 8,11 | 7,96 | 8,02 | -0,25% | 841.010,00 |
| 19.05.2025 | 7,78 | 8,09 | 7,75 | 8,04 | 0,50% | 1.141.036,00 |
| 16.05.2025 | 7,92 | 8,08 | 7,90 | 8,00 | 1,39% | 943.473,00 |
| 15.05.2025 | 7,83 | 8,00 | 7,79 | 7,89 | 0,64% | 1.228.753,00 |
| 14.05.2025 | 7,90 | 8,01 | 7,83 | 7,84 | -1,38% | 1.338.180,00 |
| 13.05.2025 | 7,86 | 8,01 | 7,70 | 7,95 | 1,66% | 1.226.026,00 |
| 12.05.2025 | 7,76 | 7,97 | 7,66 | 7,82 | 4,83% | 1.887.837,00 |
| 09.05.2025 | 7,55 | 7,61 | 7,35 | 7,46 | -1,84% | 2.125.833,00 |
| 08.05.2025 | 7,65 | 7,66 | 7,28 | 7,60 | 1,88% | 1.861.082,00 |
| 07.05.2025 | 7,95 | 8,07 | 6,90 | 7,46 | -13,96% | 3.211.780,00 |
| 06.05.2025 | 8,80 | 8,80 | 8,51 | 8,67 | -0,57% | 1.042.975,00 |
| 05.05.2025 | 9,15 | 9,27 | 8,68 | 8,72 | -6,24% | 1.611.750,00 |
| 02.05.2025 | 9,34 | 9,43 | 9,14 | 9,30 | 0,87% | 1.040.752,00 |
| 01.05.2025 | 9,16 | 9,50 | 9,07 | 9,22 | 0,66% | 1.218.164,00 |
| 30.04.2025 | 8,83 | 9,20 | 8,75 | 9,16 | 2,12% | 1.273.474,00 |
| 29.04.2025 | 8,89 | 9,07 | 8,81 | 8,97 | 0,90% | 686.541,00 |
| 28.04.2025 | 8,90 | 8,94 | 8,70 | 8,89 | -0,45% | 770.782,00 |
| 25.04.2025 | 8,95 | 8,99 | 8,78 | 8,93 | -0,67% | 908.192,00 |
| 24.04.2025 | 8,76 | 9,16 | 8,70 | 8,99 | 3,33% | 1.806.629,00 |
| 23.04.2025 | 9,06 | 9,42 | 8,68 | 8,70 | -1,14% | 2.305.099,00 |
| 22.04.2025 | 8,70 | 8,96 | 8,69 | 8,80 | 2,56% | 1.313.899,00 |
| 21.04.2025 | 8,75 | 8,80 | 8,54 | 8,58 | -2,94% | 1.056.364,00 |
| 17.04.2025 | 8,97 | 9,14 | 8,83 | 8,84 | -1,56% | 1.054.628,00 |
| 16.04.2025 | 9,22 | 9,34 | 8,86 | 8,98 | -3,18% | 1.144.898,00 |
| 15.04.2025 | 9,43 | 9,61 | 9,24 | 9,28 | -1,54% | 659.728,00 |
| 14.04.2025 | 9,27 | 9,52 | 9,14 | 9,42 | 3,06% | 765.774,00 |
| 11.04.2025 | 9,17 | 9,21 | 8,87 | 9,14 | -0,33% | 924.287,00 |
| 10.04.2025 | 9,36 | 9,44 | 8,92 | 9,17 | -4,78% | 1.353.600,00 |
| 09.04.2025 | 8,95 | 9,88 | 8,67 | 9,63 | 7,00% | 2.179.790,00 |
| 08.04.2025 | 9,49 | 9,49 | 8,96 | 9,00 | -2,33% | 1.365.841,00 |
| 07.04.2025 | 8,94 | 9,86 | 8,87 | 9,22 | -2,80% | 1.818.561,00 |
| 04.04.2025 | 8,78 | 9,59 | 8,64 | 9,48 | 3,61% | 1.714.218,00 |
| 03.04.2025 | 9,48 | 9,64 | 9,11 | 9,15 | -7,48% | 1.459.796,00 |
| 02.04.2025 | 9,66 | 10,05 | 9,65 | 9,89 | 0,82% | 1.282.954,00 |
| 01.04.2025 | 9,76 | 10,01 | 9,65 | 9,81 | 0,26% | 1.058.075,00 |
| 31.03.2025 | 9,78 | 9,90 | 9,69 | 9,79 | -1,86% | 909.948,00 |
| 28.03.2025 | 10,25 | 10,30 | 9,85 | 9,97 | -2,64% | 715.160,00 |
| 27.03.2025 | 10,29 | 10,44 | 10,09 | 10,24 | -0,29% | 1.213.409,00 |
| 26.03.2025 | 10,18 | 10,43 | 10,11 | 10,27 | 0,69% | 849.132,00 |
| 25.03.2025 | 10,26 | 10,46 | 10,19 | 10,20 | -1,45% | 946.541,00 |
| 24.03.2025 | 10,10 | 10,50 | 10,03 | 10,35 | 3,92% | 1.156.923,00 |
| 21.03.2025 | 9,76 | 10,08 | 9,71 | 9,96 | 1,01% | 8.315.886,00 |
| 20.03.2025 | 9,87 | 10,26 | 9,72 | 9,86 | -1,10% | 1.054.650,00 |
| 19.03.2025 | 9,65 | 10,05 | 9,64 | 9,97 | 3,32% | 851.128,00 |
| 18.03.2025 | 9,56 | 9,68 | 9,44 | 9,65 | -1,13% | 885.327,00 |
| 17.03.2025 | 9,75 | 9,86 | 9,63 | 9,76 | 0,72% | 901.776,00 |
| 14.03.2025 | 9,48 | 9,78 | 9,42 | 9,69 | 3,30% | 734.591,00 |
| 13.03.2025 | 9,50 | 9,59 | 9,20 | 9,38 | -1,78% | 769.048,00 |
| 12.03.2025 | 9,74 | 9,84 | 9,47 | 9,55 | -1,24% | 918.233,00 |
| 11.03.2025 | 9,64 | 9,85 | 9,58 | 9,67 | -0,10% | 880.464,00 |
| 10.03.2025 | 9,85 | 10,00 | 9,51 | 9,68 | -2,42% | 1.124.573,00 |
| 07.03.2025 | 9,85 | 10,06 | 9,74 | 9,92 | 0,30% | 836.108,00 |
| 06.03.2025 | 9,86 | 10,21 | 9,86 | 9,89 | -1,49% | 946.134,00 |
| 05.03.2025 | 9,99 | 10,08 | 9,60 | 10,04 | 0,90% | 1.065.029,00 |
| 04.03.2025 | 9,48 | 10,15 | 9,40 | 9,95 | 2,05% | 1.154.025,00 |
| 03.03.2025 | 10,09 | 10,35 | 9,70 | 9,75 | -3,56% | 1.090.241,00 |
| 28.02.2025 | 10,17 | 10,26 | 9,91 | 10,11 | -0,93% | 1.319.433,00 |
| 27.02.2025 | 10,48 | 10,71 | 10,19 | 10,21 | -2,44% | 1.001.467,00 |
| 26.02.2025 | 10,52 | 10,76 | 10,32 | 10,46 | -0,38% | 1.359.074,00 |
| 25.02.2025 | 10,18 | 10,59 | 10,18 | 10,50 | 2,94% | 1.899.926,00 |
| 24.02.2025 | 10,15 | 10,42 | 9,96 | 10,20 | -0,58% | 1.642.878,00 |
| 21.02.2025 | 11,98 | 11,99 | 10,21 | 10,26 | -9,52% | 1.918.261,00 |
| 20.02.2025 | 11,17 | 11,40 | 11,04 | 11,34 | 0,27% | 1.391.787,00 |
| 19.02.2025 | 11,12 | 11,50 | 11,11 | 11,31 | 0,62% | 1.160.757,00 |
| 18.02.2025 | 10,88 | 11,26 | 10,78 | 11,24 | 2,84% | 826.197,00 |
| 14.02.2025 | 10,86 | 11,00 | 10,73 | 10,93 | 1,58% | 542.445,00 |
| 13.02.2025 | 10,61 | 10,81 | 10,43 | 10,76 | 2,18% | 478.057,00 |
| 12.02.2025 | 10,45 | 10,63 | 10,36 | 10,53 | -2,18% | 552.880,00 |
| 11.02.2025 | 10,74 | 10,91 | 10,67 | 10,77 | -1,06% | 628.517,00 |
| 10.02.2025 | 10,92 | 11,10 | 10,83 | 10,88 | 0,46% | 629.613,00 |
| 07.02.2025 | 11,09 | 11,18 | 10,76 | 10,83 | -2,43% | 721.766,00 |