Echtzeit-Aktienkurs Xerox Holdings Corp.
Bid:
Ask:
Aktienkurse zur Xerox Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 5,45 | 5,59 | 5,38 | 5,54 | 1,84% | 1.888.057,00 |
| 15.05.2025 | 5,48 | 5,57 | 5,30 | 5,44 | -2,16% | 2.698.607,00 |
| 14.05.2025 | 5,98 | 5,99 | 5,43 | 5,56 | -6,55% | 4.789.246,00 |
| 13.05.2025 | 5,77 | 6,17 | 5,74 | 5,95 | 4,20% | 5.231.760,00 |
| 12.05.2025 | 5,90 | 5,99 | 5,55 | 5,71 | 3,44% | 4.427.621,00 |
| 09.05.2025 | 5,59 | 5,63 | 5,43 | 5,52 | -1,25% | 2.746.869,00 |
| 08.05.2025 | 5,41 | 5,65 | 5,37 | 5,59 | 5,27% | 5.595.495,00 |
| 07.05.2025 | 5,20 | 5,56 | 5,15 | 5,31 | -1,85% | 5.366.341,00 |
| 06.05.2025 | 5,02 | 5,45 | 5,02 | 5,41 | 5,66% | 5.977.626,00 |
| 05.05.2025 | 4,77 | 5,27 | 4,72 | 5,12 | 5,79% | 5.205.880,00 |
| 02.05.2025 | 4,42 | 4,85 | 4,42 | 4,84 | 11,52% | 5.773.130,00 |
| 01.05.2025 | 4,37 | 4,65 | 4,09 | 4,34 | -1,59% | 6.555.994,00 |
| 30.04.2025 | 4,34 | 4,50 | 4,32 | 4,41 | -0,68% | 4.919.788,00 |
| 29.04.2025 | 4,36 | 4,50 | 4,29 | 4,44 | 1,14% | 2.976.727,00 |
| 28.04.2025 | 4,28 | 4,42 | 4,26 | 4,39 | 2,81% | 3.940.500,00 |
| 25.04.2025 | 4,09 | 4,28 | 4,02 | 4,27 | 2,64% | 2.726.408,00 |
| 24.04.2025 | 4,17 | 4,20 | 4,09 | 4,16 | 0,73% | 2.144.471,00 |
| 23.04.2025 | 4,21 | 4,45 | 4,13 | 4,13 | 0,98% | 2.895.663,00 |
| 22.04.2025 | 4,13 | 4,18 | 4,04 | 4,09 | 0,49% | 3.762.670,00 |
| 21.04.2025 | 3,93 | 4,09 | 3,81 | 4,07 | 3,04% | 3.599.066,00 |
| 17.04.2025 | 3,85 | 4,00 | 3,78 | 3,95 | 4,77% | 3.466.283,00 |
| 16.04.2025 | 3,80 | 3,88 | 3,68 | 3,77 | -2,08% | 2.307.276,00 |
| 15.04.2025 | 3,83 | 4,02 | 3,82 | 3,85 | -0,77% | 2.545.114,00 |
| 14.04.2025 | 4,12 | 4,17 | 3,83 | 3,88 | -2,02% | 3.026.435,00 |
| 11.04.2025 | 3,86 | 3,98 | 3,67 | 3,96 | 2,33% | 5.047.958,00 |
| 10.04.2025 | 4,14 | 4,15 | 3,63 | 3,87 | -8,94% | 5.323.439,00 |
| 09.04.2025 | 3,59 | 4,32 | 3,45 | 4,25 | 16,76% | 8.392.182,00 |
| 08.04.2025 | 4,23 | 4,30 | 3,55 | 3,64 | -11,65% | 6.741.476,00 |
| 07.04.2025 | 3,84 | 4,12 | 3,71 | 4,12 | 3,00% | 7.711.166,00 |
| 04.04.2025 | 4,03 | 4,06 | 3,75 | 4,00 | -4,31% | 6.012.492,00 |
| 03.04.2025 | 4,68 | 4,73 | 4,03 | 4,18 | -14,87% | 7.461.862,00 |
| 02.04.2025 | 4,84 | 4,99 | 4,81 | 4,91 | -0,20% | 2.756.236,00 |
| 01.04.2025 | 4,83 | 4,93 | 4,74 | 4,92 | 1,86% | 3.619.031,00 |
| 31.03.2025 | 4,93 | 4,95 | 4,72 | 4,83 | -5,85% | 5.347.743,00 |
| 28.03.2025 | 5,41 | 5,41 | 5,07 | 5,13 | -5,52% | 4.400.126,00 |
| 27.03.2025 | 5,27 | 5,45 | 5,13 | 5,43 | 2,65% | 4.918.919,00 |
| 26.03.2025 | 5,21 | 5,35 | 5,12 | 5,29 | 0,57% | 5.882.723,00 |
| 25.03.2025 | 5,45 | 5,47 | 5,19 | 5,26 | -4,01% | 5.710.749,00 |
| 24.03.2025 | 5,60 | 5,69 | 5,28 | 5,48 | -0,54% | 4.729.374,00 |
| 21.03.2025 | 5,54 | 5,70 | 5,48 | 5,51 | -2,30% | 34.303.417,00 |
| 20.03.2025 | 5,75 | 5,84 | 5,63 | 5,64 | -2,76% | 3.042.224,00 |
| 19.03.2025 | 5,76 | 6,00 | 5,63 | 5,80 | 0,69% | 4.073.590,00 |
| 18.03.2025 | 5,74 | 5,90 | 5,73 | 5,76 | -0,17% | 3.491.670,00 |
| 17.03.2025 | 5,77 | 5,81 | 5,62 | 5,77 | -0,35% | 4.291.114,00 |
| 14.03.2025 | 5,84 | 5,94 | 5,74 | 5,79 | -0,17% | 3.590.866,00 |
| 13.03.2025 | 6,03 | 6,13 | 5,79 | 5,80 | -4,13% | 3.718.434,00 |
| 12.03.2025 | 6,13 | 6,23 | 5,92 | 6,05 | -0,98% | 4.356.218,00 |
| 11.03.2025 | 6,29 | 6,36 | 6,08 | 6,11 | -2,40% | 4.791.259,00 |
| 10.03.2025 | 6,50 | 6,54 | 6,16 | 6,26 | -1,57% | 3.665.003,00 |
| 07.03.2025 | 6,21 | 6,81 | 6,19 | 6,36 | 2,25% | 5.535.822,00 |
| 06.03.2025 | 6,12 | 6,29 | 6,07 | 6,22 | 0,65% | 2.939.618,00 |
| 05.03.2025 | 6,36 | 6,44 | 6,13 | 6,18 | -2,98% | 3.963.115,00 |
| 04.03.2025 | 6,25 | 6,48 | 6,16 | 6,37 | -0,47% | 4.346.244,00 |
| 03.03.2025 | 6,63 | 6,77 | 6,35 | 6,40 | -3,47% | 4.304.323,00 |
| 28.02.2025 | 6,91 | 7,02 | 6,60 | 6,63 | -4,33% | 3.504.545,00 |
| 27.02.2025 | 6,94 | 7,15 | 6,87 | 6,93 | 0,00% | 4.813.759,00 |
| 26.02.2025 | 7,44 | 7,47 | 6,88 | 6,93 | -7,48% | 6.195.597,00 |
| 25.02.2025 | 7,76 | 7,79 | 7,44 | 7,49 | -3,60% | 5.744.509,00 |
| 24.02.2025 | 7,90 | 8,12 | 7,76 | 7,77 | -1,52% | 3.465.131,00 |
| 21.02.2025 | 7,90 | 7,97 | 7,70 | 7,89 | 0,51% | 3.754.044,00 |
| 20.02.2025 | 7,97 | 8,01 | 7,80 | 7,85 | -2,24% | 4.144.067,00 |
| 19.02.2025 | 8,09 | 8,14 | 8,00 | 8,03 | -1,47% | 2.612.923,00 |
| 18.02.2025 | 7,97 | 8,26 | 7,94 | 8,15 | 2,00% | 2.046.079,00 |
| 14.02.2025 | 8,07 | 8,20 | 7,89 | 7,99 | -0,37% | 1.930.764,00 |
| 13.02.2025 | 7,95 | 8,19 | 7,88 | 8,02 | 1,01% | 2.044.831,00 |
| 12.02.2025 | 7,99 | 8,02 | 7,84 | 7,94 | -1,98% | 1.690.433,00 |
| 11.02.2025 | 7,88 | 8,13 | 7,86 | 8,10 | 1,63% | 2.126.383,00 |
| 10.02.2025 | 7,88 | 8,13 | 7,77 | 7,97 | 1,53% | 2.576.517,00 |
| 07.02.2025 | 8,34 | 8,36 | 7,81 | 7,85 | -6,44% | 4.343.215,00 |
| 06.02.2025 | 8,45 | 8,56 | 8,26 | 8,39 | -0,12% | 1.954.348,00 |
| 05.02.2025 | 8,36 | 8,58 | 8,26 | 8,40 | 0,60% | 1.712.331,00 |
| 04.02.2025 | 8,29 | 8,49 | 8,22 | 8,35 | 0,85% | 2.083.600,00 |
| 03.02.2025 | 8,32 | 8,59 | 8,24 | 8,28 | -3,04% | 2.637.071,00 |
| 31.01.2025 | 8,65 | 8,87 | 8,42 | 8,54 | -1,50% | 2.746.352,00 |
| 30.01.2025 | 8,74 | 8,92 | 8,53 | 8,67 | 0,58% | 2.798.247,00 |
| 29.01.2025 | 9,10 | 9,12 | 8,40 | 8,62 | -5,79% | 4.439.447,00 |
| 28.01.2025 | 9,46 | 9,47 | 8,43 | 9,15 | -5,77% | 4.810.376,00 |
| 27.01.2025 | 9,66 | 9,87 | 9,53 | 9,71 | 0,31% | 2.463.711,00 |
| 24.01.2025 | 9,87 | 9,91 | 9,60 | 9,68 | -1,63% | 2.681.936,00 |
| 23.01.2025 | 9,10 | 9,88 | 9,09 | 9,84 | 4,90% | 2.160.866,00 |
| 22.01.2025 | 9,42 | 9,57 | 9,34 | 9,38 | -1,16% | 2.114.663,00 |
| 21.01.2025 | 9,36 | 9,61 | 9,27 | 9,49 | 1,61% | 1.936.350,00 |
| 17.01.2025 | 9,11 | 9,39 | 9,09 | 9,34 | 3,78% | 2.345.904,00 |
| 16.01.2025 | 9,03 | 9,12 | 8,82 | 9,00 | -1,64% | 1.651.008,00 |
| 15.01.2025 | 9,01 | 9,18 | 8,94 | 9,15 | 4,93% | 2.250.814,00 |
| 14.01.2025 | 8,85 | 9,10 | 8,69 | 8,72 | -0,57% | 1.664.109,00 |
| 13.01.2025 | 8,96 | 9,05 | 8,71 | 8,77 | -3,09% | 1.687.365,00 |
| 10.01.2025 | 8,75 | 9,39 | 8,71 | 9,05 | 1,46% | 2.737.037,00 |
| 08.01.2025 | 8,72 | 8,95 | 8,49 | 8,92 | 0,79% | 2.824.729,00 |
| 07.01.2025 | 8,52 | 9,10 | 8,51 | 8,85 | 5,23% | 3.334.544,00 |
| 06.01.2025 | 8,36 | 8,65 | 8,30 | 8,41 | 1,69% | 3.276.153,00 |
| 03.01.2025 | 8,27 | 8,34 | 8,13 | 8,27 | 0,12% | 2.624.925,00 |
| 02.01.2025 | 8,57 | 8,80 | 8,25 | 8,26 | -2,02% | 2.141.602,00 |
| 31.12.2024 | 8,73 | 8,88 | 8,40 | 8,43 | -5,39% | 2.036.087,00 |
| 30.12.2024 | 9,03 | 9,04 | 8,61 | 8,91 | -2,62% | 2.120.350,00 |
| 27.12.2024 | 9,11 | 9,39 | 9,05 | 9,15 | -0,22% | 1.874.775,00 |
| 26.12.2024 | 9,22 | 9,55 | 9,11 | 9,17 | -0,65% | 2.971.422,00 |
| 24.12.2024 | 9,44 | 9,45 | 9,16 | 9,23 | -2,33% | 2.157.030,00 |
| 23.12.2024 | 8,99 | 9,49 | 8,57 | 9,45 | 12,63% | 7.002.641,00 |
| 20.12.2024 | 8,43 | 8,70 | 8,34 | 8,39 | -1,53% | 9.074.076,00 |