13,500€
1,50%
Echtzeit-Aktienkurs XP Power Ltd.
Bid:
Ask:
Aktienkurse zur XP Power Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 13,35 | 13,60 | 13,10 | 13,50 | 1,50% | - |
| 08.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |
| 07.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 06.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 03.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 02.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 30.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 29.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 26.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 5,83% | - |
| 25.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 24.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 23.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 22.04.2024 | 12,10 | 12,40 | 12,10 | 12,40 | 2,48% | 5,00 |
| 19.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 18.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 17.04.2024 | 12,10 | 12,60 | 12,10 | 12,60 | 0,80% | 73,00 |
| 16.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 15.04.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | - |
| 12.04.2024 | 12,80 | 13,20 | 12,80 | 13,20 | 4,76% | 74,00 |
| 11.04.2024 | 12,40 | 12,60 | 12,40 | 12,60 | 10,53% | 75,00 |
| 10.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 09.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 08.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 05.04.2024 | 11,90 | 11,90 | 11,80 | 11,80 | -1,67% | 181,00 |
| 04.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 03.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 02.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 28.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 27.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 26.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 25.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 22.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 21.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 4,03% | - |
| 20.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 19.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 18.03.2024 | 11,20 | 12,10 | 11,20 | 12,10 | 5,22% | 19,00 |
| 15.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 14.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 13.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 200,00 |
| 12.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 11.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 08.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 07.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 06.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 05.03.2024 | 11,90 | 12,20 | 11,90 | 12,20 | 0,00% | 2,00 |
| 04.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 01.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 29.02.2024 | 12,00 | 12,30 | 12,00 | 12,30 | 4,24% | 20,00 |
| 28.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 27.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -7,94% | - |
| 26.02.2024 | 12,10 | 12,60 | 12,10 | 12,60 | 0,80% | 150,00 |
| 23.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 22.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 21.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 5,41% | - |
| 20.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 19.02.2024 | 11,10 | 11,50 | 11,10 | 11,50 | 2,68% | 200,00 |
| 16.02.2024 | 17,40 | 17,40 | 11,10 | 11,20 | -35,26% | 491,00 |
| 15.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 14.02.2024 | 16,70 | 17,30 | 16,70 | 17,30 | -4,42% | 91,00 |
| 13.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 12.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | 20,00 |
| 09.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 08.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 07.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 5,52% | 100,00 |
| 06.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 05.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 02.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 01.02.2024 | 16,30 | 16,40 | 16,30 | 16,40 | 2,50% | 100,00 |
| 31.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 30.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 29.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 26.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 25.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 24.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 23.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 22.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 19.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 18.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 17.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 16.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 15.01.2024 | 15,00 | 15,00 | 14,70 | 14,70 | -4,55% | 100,00 |
| 12.01.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 3,36% | 100,00 |
| 11.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 10.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 09.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 08.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 3,52% | - |
| 05.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 04.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 03.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -8,33% | - |
| 02.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 29.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 28.12.2023 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 27.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 22.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 21.12.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 20.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 19.12.2023 | 14,30 | 14,80 | 14,30 | 14,80 | 3,50% | 30,00 |
| 18.12.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 15.12.2023 | 14,40 | 15,30 | 14,10 | 14,10 | 6,82% | 100,00 |
| 14.12.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |