NXP Semiconductors NV NXPI
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$237,06-0,47 (-0,20 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $236,34 | -0,50 % | $238,65 | $239,16 | $235,40 | 189,98K |
| 2026-09-30 | $237,53 | +0,45 % | $236,48 | $238,20 | $232,84 | 2,69M |
| 2026-09-29 | $236,47 | +0,06 % | $237,58 | $239,83 | $235,11 | 2,44M |
| 2026-09-28 | $236,32 | -0,74 % | $238,69 | $239,39 | $233,24 | 3,63M |
| 2026-09-25 | $238,08 | +3,44 % | $231,20 | $239,24 | $230,22 | 2,93M |
| 2026-09-24 | $230,16 | -2,24 % | $232,34 | $233,25 | $229,36 | 2,94M |
| 2026-09-23 | $235,44 | -0,90 % | $236,50 | $236,90 | $231,73 | 4,02M |
| 2026-09-22 | $237,57 | +2,22 % | $231,87 | $238,94 | $231,08 | 4,15M |
| 2026-09-21 | $232,41 | +1,94 % | $229,14 | $233,06 | $226,15 | 4,86M |
| 2026-09-18 | $227,99 | +0,02 % | $231,36 | $231,36 | $224,86 | 5,22M |
| 2026-09-17 | $227,95 | +4,10 % | $222,16 | $228,28 | $220,67 | 5,05M |
| 2026-09-16 | $218,98 | -3,26 % | $227,99 | $228,18 | $216,66 | 3,34M |
| 2026-09-15 | $226,35 | +0,95 % | $226,04 | $228,98 | $224,30 | 2,37M |
| 2026-09-14 | $224,23 | -5,24 % | $226,76 | $230,87 | $223,96 | 4,66M |
| 2026-09-11 | $236,62 | +4,48 % | $229,84 | $238,60 | $228,00 | 3,12M |
| 2026-09-10 | $226,47 | +1,41 % | $219,75 | $226,93 | $218,45 | 3,08M |
| 2026-09-09 | $223,32 | -0,25 % | $221,97 | $227,22 | $221,97 | 3,83M |
| 2026-09-08 | $223,87 | -1,74 % | $230,22 | $231,30 | $222,32 | 5,54M |
| 2026-09-04 | $227,84 | +1,27 % | $228,09 | $228,62 | $225,01 | 2,91M |
| 2026-09-03 | $224,99 | -1,54 % | $225,22 | $227,12 | $222,81 | 2,33M |
| 2026-09-02 | $228,50 | +2,74 % | $223,10 | $229,99 | $222,22 | 2,75M |
| 2026-09-01 | $222,40 | -1,00 % | $221,70 | $223,16 | $217,30 | 3,18M |
| 2026-08-31 | $224,64 | +0,47 % | $226,22 | $227,24 | $223,24 | 2,99M |
| 2026-08-28 | $223,58 | -1,01 % | $225,66 | $225,84 | $220,55 | 3,33M |
| 2026-08-27 | $225,86 | +1,21 % | $225,57 | $228,08 | $223,00 | 2,56M |
| 2026-08-26 | $223,15 | -0,71 % | $224,75 | $226,19 | $222,26 | 1,82M |
| 2026-08-25 | $224,75 | +1,04 % | $224,96 | $225,31 | $221,26 | 2,03M |
| 2026-08-24 | $222,44 | -1,38 % | $223,15 | $224,08 | $217,98 | 2,97M |
| 2026-08-21 | $225,56 | +1,16 % | $225,26 | $226,08 | $222,91 | 2,17M |
| 2026-08-20 | $222,97 | -1,35 % | $226,62 | $227,75 | $222,60 | 2,12M |
| 2026-08-19 | $226,02 | -1,11 % | $230,75 | $231,66 | $225,02 | 3,34M |
| 2026-08-18 | $228,56 | -1,79 % | $229,56 | $230,38 | $223,51 | 5,00M |
| 2026-08-17 | $232,72 | -0,85 % | $235,36 | $238,18 | $232,24 | 3,33M |
| 2026-08-14 | $234,71 | +1,21 % | $231,61 | $234,75 | $231,10 | 2,83M |
| 2026-08-13 | $231,91 | -0,64 % | $233,46 | $236,58 | $231,19 | 3,38M |
| 2026-08-12 | $233,41 | -1,26 % | $242,07 | $242,49 | $233,17 | 3,19M |
| 2026-08-11 | $236,38 | +1,26 % | $236,11 | $241,04 | $233,41 | 2,80M |
| 2026-08-10 | $233,43 | -2,62 % | $240,25 | $240,26 | $233,09 | 3,29M |
| 2026-08-07 | $239,71 | +3,42 % | $237,31 | $240,29 | $235,37 | 3,22M |
| 2026-08-06 | $231,78 | +0,27 % | $228,49 | $236,65 | $226,76 | 3,06M |
| 2026-08-05 | $231,15 | -2,71 % | $235,02 | $237,22 | $229,50 | 5,62M |
| 2026-08-04 | $237,60 | +5,99 % | $230,00 | $238,86 | $229,16 | 6,54M |
| 2026-08-03 | $224,17 | -2,18 % | $222,25 | $225,87 | $218,24 | 5,42M |
| 2026-07-31 | $229,16 | -6,53 % | $249,20 | $251,72 | $229,06 | 6,30M |
| 2026-07-30 | $245,16 | +1,73 % | $248,32 | $251,04 | $242,15 | 7,71M |
| 2026-07-29 | $240,98 | -7,00 % | $252,96 | $257,32 | $239,00 | 7,55M |
| 2026-07-28 | $259,12 | -3,19 % | $263,05 | $266,17 | $259,10 | 6,49M |
| 2026-07-27 | $267,67 | -0,58 % | $272,72 | $276,88 | $262,17 | 4,22M |
| 2026-07-24 | $269,24 | -2,90 % | $273,72 | $278,20 | $267,01 | 4,10M |
| 2026-07-23 | $277,29 | -0,54 % | $271,62 | $280,46 | $268,57 | 4,12M |
| 2026-07-22 | $278,80 | +2,07 % | $270,06 | $279,78 | $269,16 | 2,35M |
| 2026-07-21 | $273,15 | +2,23 % | $277,01 | $278,05 | $270,01 | 4,67M |
| 2026-07-20 | $267,18 | +0,24 % | $269,80 | $273,48 | $266,63 | 2,07M |
| 2026-07-17 | $266,53 | -1,53 % | $260,02 | $271,09 | $258,54 | 3,43M |
| 2026-07-16 | $270,66 | -2,99 % | $274,29 | $276,29 | $266,12 | 4,01M |
| 2026-07-15 | $279,01 | -1,71 % | $287,96 | $288,93 | $274,43 | 3,79M |
| 2026-07-14 | $283,87 | +1,97 % | $288,82 | $289,78 | $282,44 | 3,01M |
| 2026-07-13 | $278,39 | -4,75 % | $283,45 | $286,82 | $277,56 | 4,59M |
| 2026-07-10 | $292,26 | +0,59 % | $285,42 | $293,90 | $284,46 | 1,79M |
| 2026-07-09 | $290,54 | +2,37 % | $292,34 | $298,04 | $289,03 | 3,69M |
| 2026-07-08 | $283,81 | +3,90 % | $271,79 | $285,98 | $271,10 | 3,74M |
| 2026-07-07 | $273,15 | -2,62 % | $269,20 | $274,19 | $267,03 | 4,51M |
| 2026-07-06 | $280,51 | +2,62 % | $282,58 | $286,89 | $278,29 | 2,89M |
| 2026-07-02 | $273,36 | -2,08 % | $281,53 | $285,94 | $267,55 | 5,66M |
| 2026-07-01 | $279,18 | -0,66 % | $275,83 | $283,32 | $273,31 | 5,00M |
| 2026-06-30 | $281,03 | +0,96 % | $277,19 | $283,37 | $275,80 | 4,56M |
| 2026-06-29 | $278,37 | +0,49 % | $277,00 | $280,03 | $268,85 | 3,67M |
| 2026-06-26 | $277,02 | -7,24 % | $289,17 | $291,34 | $275,18 | 7,17M |
| 2026-06-25 | $298,64 | +1,56 % | $302,89 | $307,38 | $291,69 | 3,46M |
| 2026-06-24 | $294,06 | -1,96 % | $299,06 | $299,90 | $288,64 | 3,85M |
| 2026-06-23 | $299,94 | -7,21 % | $307,56 | $310,36 | $296,04 | 6,17M |
| 2026-06-22 | $323,24 | +3,18 % | $320,36 | $327,50 | $316,00 | 4,07M |
| 2026-06-18 | $313,27 | +5,05 % | $309,44 | $319,70 | $306,06 | 7,97M |
| 2026-06-17 | $298,20 | -1,55 % | $309,03 | $310,80 | $297,76 | 2,92M |
| 2026-06-16 | $302,89 | -4,11 % | $311,90 | $319,29 | $302,75 | 4,49M |
| 2026-06-15 | $315,88 | +3,61 % | $315,57 | $320,97 | $313,51 | 3,54M |
| 2026-06-12 | $304,86 | +0,76 % | $302,25 | $307,22 | $298,12 | 2,13M |
| 2026-06-11 | $302,55 | +5,95 % | $291,54 | $303,30 | $288,39 | 5,12M |
| 2026-06-10 | $285,56 | -3,98 % | $291,53 | $299,42 | $284,18 | 4,34M |
| 2026-06-09 | $297,41 | -1,24 % | $308,69 | $310,22 | $279,36 | 5,08M |
| 2026-06-08 | $301,14 | +1,75 % | $307,79 | $309,60 | $298,05 | 5,61M |
| 2026-06-05 | $295,96 | -8,15 % | $312,51 | $314,24 | $295,89 | 8,44M |
| 2026-06-04 | $322,22 | +0,11 % | $321,72 | $328,21 | $315,01 | 3,25M |
| 2026-06-03 | $321,88 | -0,54 % | $322,30 | $327,48 | $318,71 | 2,84M |
| 2026-06-02 | $323,62 | +3,93 % | $320,09 | $325,59 | $317,00 | 3,87M |
| 2026-06-01 | $311,38 | -3,10 % | $315,00 | $318,55 | $305,63 | 2,88M |
| 2026-05-29 | $321,35 | -2,70 % | $333,58 | $335,00 | $320,30 | 3,77M |
| 2026-05-28 | $330,28 | +0,32 % | $330,46 | $338,29 | $324,85 | 3,22M |
| 2026-05-27 | $329,24 | -1,03 % | $337,08 | $339,95 | $326,60 | 3,81M |
| 2026-05-26 | $332,67 | +5,12 % | $320,29 | $334,90 | $318,00 | 4,62M |