XBP Global Holdings, Inc. XBP
NASDAQ · Vereinigte Staaten · Finanzen
$3,14-0,08 (-2,48 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $3,14 | -2,48 % | $3,26 | $3,30 | $3,05 | 28,36K |
| 2026-09-30 | $3,22 | +1,58 % | $3,25 | $3,28 | $3,20 | 5,10K |
| 2026-09-29 | $3,17 | -0,88 % | $3,16 | $3,24 | $3,16 | 12,90K |
| 2026-09-28 | $3,20 | -3,96 % | $3,23 | $3,26 | $3,20 | 4,60K |
| 2026-09-25 | $3,33 | -1,19 % | $3,34 | $3,41 | $3,22 | 12,20K |
| 2026-09-24 | $3,37 | +3,22 % | $3,26 | $3,39 | $3,26 | 10,00K |
| 2026-09-23 | $3,27 | +0,77 % | $3,30 | $3,41 | $3,25 | 15,20K |
| 2026-09-22 | $3,24 | -1,52 % | $3,17 | $3,58 | $3,04 | 25,20K |
| 2026-09-21 | $3,29 | -5,46 % | $3,52 | $3,68 | $3,15 | 11,70K |
| 2026-09-18 | $3,48 | +9,43 % | $3,36 | $3,99 | $3,27 | 152,00K |
| 2026-09-17 | $3,18 | +8,53 % | $2,90 | $3,19 | $2,80 | 25,40K |
| 2026-09-16 | $2,93 | -0,68 % | $2,90 | $3,00 | $2,90 | 4,00K |
| 2026-09-15 | $2,95 | -1,34 % | $2,99 | $3,03 | $2,94 | 6,80K |
| 2026-09-14 | $2,99 | +5,65 % | $2,75 | $3,06 | $2,67 | 36,40K |
| 2026-09-11 | $2,83 | +0,35 % | $2,84 | $3,00 | $2,80 | 52,00K |
| 2026-09-10 | $2,82 | +0,18 % | $2,87 | $3,10 | $2,81 | 35,80K |
| 2026-09-09 | $2,82 | +0,18 % | $2,82 | $2,97 | $2,81 | 8,40K |
| 2026-09-08 | $2,81 | -9,35 % | $3,00 | $3,02 | $2,81 | 4,10K |
| 2026-09-04 | $3,10 | -3,13 % | $3,21 | $3,24 | $3,08 | 16,00K |
| 2026-09-03 | $3,20 | +13,88 % | $2,90 | $3,20 | $2,90 | 34,40K |
| 2026-09-02 | $2,81 | -1,40 % | $2,79 | $2,96 | $2,44 | 17,30K |
| 2026-09-01 | $2,85 | -3,72 % | $2,94 | $2,98 | $2,84 | 29,70K |
| 2026-08-31 | $2,96 | +0,68 % | $2,85 | $3,03 | $2,06 | 67,80K |
| 2026-08-28 | $2,94 | +2,44 % | $2,80 | $2,94 | $2,80 | 4,20K |
| 2026-08-27 | $2,87 | +2,14 % | $2,81 | $3,05 | $2,77 | 7,90K |
| 2026-08-26 | $2,81 | +0,36 % | $2,85 | $2,97 | $2,55 | 113,60K |
| 2026-08-25 | $2,80 | 0,00 % | $2,80 | $2,84 | $2,80 | 1,60K |
| 2026-08-24 | $2,80 | -3,78 % | $2,95 | $2,95 | $2,80 | 14,00K |
| 2026-08-21 | $2,91 | +0,87 % | $2,84 | $2,91 | $2,80 | 6,70K |
| 2026-08-20 | $2,88 | +1,94 % | $2,80 | $2,88 | $2,80 | 1,60K |
| 2026-08-19 | $2,83 | -5,03 % | $2,97 | $3,27 | $2,83 | 24,70K |
| 2026-08-18 | $2,98 | +14,62 % | $2,60 | $3,01 | $2,40 | 16,50K |
| 2026-08-17 | $2,60 | -7,64 % | $2,73 | $2,78 | $2,50 | 54,60K |
| 2026-08-14 | $2,82 | -2,26 % | $2,86 | $2,99 | $2,67 | 5,20K |
| 2026-08-13 | $2,88 | -1,87 % | $2,94 | $2,97 | $2,87 | 10,60K |
| 2026-08-12 | $2,93 | +0,69 % | $3,00 | $3,00 | $2,93 | 1,00K |
| 2026-08-11 | $2,91 | -3,80 % | $2,96 | $3,01 | $2,87 | 3,30K |
| 2026-08-10 | $3,03 | -2,04 % | $2,93 | $3,04 | $2,93 | 3,10K |
| 2026-08-07 | $3,09 | +3,10 % | $3,01 | $3,30 | $2,87 | 7,70K |
| 2026-08-06 | $3,00 | -2,91 % | $3,05 | $3,05 | $2,99 | 4,70K |
| 2026-08-05 | $3,09 | +3,34 % | $3,14 | $3,30 | $3,04 | 8,30K |
| 2026-08-04 | $2,99 | +2,75 % | $2,89 | $3,46 | $2,88 | 16,80K |
| 2026-08-03 | $2,91 | +1,75 % | $3,05 | $3,08 | $2,89 | 7,10K |
| 2026-07-31 | $2,86 | -7,14 % | $3,15 | $3,15 | $2,82 | 6,50K |
| 2026-07-30 | $3,08 | -9,41 % | $3,37 | $3,65 | $2,87 | 21,70K |
| 2026-07-29 | $3,40 | -6,34 % | $3,57 | $3,70 | $3,40 | 9,80K |
| 2026-07-28 | $3,63 | +4,01 % | $3,40 | $3,63 | $3,40 | 17,90K |
| 2026-07-27 | $3,49 | +9,75 % | $3,26 | $3,75 | $3,23 | 37,10K |
| 2026-07-24 | $3,18 | +12,77 % | $2,83 | $3,74 | $2,83 | 161,80K |
| 2026-07-23 | $2,82 | +4,83 % | $2,75 | $3,12 | $2,65 | 61,10K |
| 2026-07-22 | $2,69 | -5,61 % | $2,87 | $2,93 | $2,69 | 10,10K |
| 2026-07-21 | $2,85 | +7,95 % | $2,66 | $3,30 | $2,66 | 76,90K |
| 2026-07-20 | $2,64 | -1,49 % | $2,66 | $2,88 | $2,64 | 12,30K |
| 2026-07-17 | $2,68 | -2,90 % | $2,69 | $2,81 | $2,64 | 3,40K |
| 2026-07-16 | $2,76 | +3,37 % | $2,64 | $2,94 | $2,64 | 8,20K |
| 2026-07-15 | $2,67 | +4,30 % | $2,55 | $2,78 | $2,55 | 8,30K |
| 2026-07-14 | $2,56 | -2,29 % | $2,62 | $2,79 | $2,56 | 6,40K |
| 2026-07-13 | $2,62 | -3,68 % | $2,77 | $3,00 | $2,62 | 18,80K |
| 2026-07-10 | $2,72 | +8,80 % | $2,61 | $2,94 | $2,51 | 15,10K |
| 2026-07-09 | $2,50 | +10,62 % | $2,35 | $2,59 | $2,35 | 6,10K |
| 2026-07-08 | $2,26 | -0,88 % | $2,33 | $2,39 | $2,21 | 31,80K |
| 2026-07-07 | $2,28 | -6,94 % | $2,36 | $2,41 | $2,25 | 34,40K |
| 2026-07-06 | $2,45 | +2,94 % | $2,48 | $2,48 | $2,45 | 5,70K |
| 2026-07-02 | $2,38 | -2,86 % | $2,41 | $2,46 | $2,38 | 5,10K |
| 2026-07-01 | $2,45 | +5,60 % | $2,41 | $2,50 | $2,35 | 35,00K |
| 2026-06-30 | $2,32 | -7,20 % | $2,50 | $2,68 | $2,25 | 48,70K |
| 2026-06-29 | $2,50 | -1,19 % | $2,49 | $2,54 | $2,42 | 7,80K |
| 2026-06-26 | $2,53 | +9,52 % | $2,47 | $2,66 | $2,34 | 14,80K |
| 2026-06-25 | $2,31 | -2,94 % | $2,30 | $2,45 | $2,30 | 9,40K |
| 2026-06-24 | $2,38 | +7,69 % | $2,31 | $2,39 | $2,25 | 3,80K |
| 2026-06-23 | $2,21 | +0,45 % | $2,28 | $2,36 | $2,21 | 4,20K |
| 2026-06-22 | $2,20 | +6,28 % | $2,10 | $2,34 | $2,05 | 11,00K |
| 2026-06-18 | $2,07 | -12,29 % | $2,31 | $2,31 | $2,07 | 12,80K |
| 2026-06-17 | $2,36 | +0,43 % | $2,49 | $2,49 | $2,31 | 3,90K |
| 2026-06-16 | $2,35 | -2,08 % | $2,35 | $2,42 | $2,35 | 4,80K |
| 2026-06-15 | $2,40 | -2,04 % | $2,25 | $2,61 | $2,25 | 9,30K |
| 2026-06-12 | $2,45 | +0,82 % | $2,42 | $2,64 | $2,34 | 9,00K |
| 2026-06-11 | $2,43 | -2,41 % | $2,43 | $2,43 | $2,43 | 1,50K |
| 2026-06-10 | $2,49 | +3,75 % | $2,39 | $2,60 | $2,39 | 5,70K |
| 2026-06-09 | $2,40 | -0,21 % | $2,41 | $2,58 | $2,40 | 2,70K |
| 2026-06-08 | $2,40 | +0,63 % | $2,47 | $2,72 | $2,39 | 7,50K |
| 2026-06-05 | $2,39 | -2,05 % | $2,41 | $2,42 | $2,16 | 4,30K |
| 2026-06-04 | $2,44 | +5,86 % | $2,45 | $2,59 | $2,40 | 50,90K |
| 2026-06-03 | $2,31 | -1,07 % | $2,40 | $2,40 | $2,27 | 6,80K |
| 2026-06-02 | $2,33 | -3,12 % | $2,50 | $2,60 | $2,31 | 6,70K |
| 2026-06-01 | $2,40 | -1,84 % | $2,55 | $2,71 | $2,25 | 9,50K |
| 2026-05-29 | $2,45 | -7,55 % | $2,53 | $2,62 | $2,45 | 9,60K |
| 2026-05-28 | $2,65 | -1,49 % | $2,66 | $2,74 | $2,41 | 24,60K |
| 2026-05-27 | $2,69 | -0,74 % | $2,71 | $2,81 | $2,58 | 23,50K |
| 2026-05-26 | $2,71 | +1,12 % | $2,72 | $2,98 | $2,57 | 17,90K |