XP Inc. Class A XP
NASDAQ · Vereinigte Staaten · Finanzen
$21,13+0,13 (+0,62 %)
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 | $20,74 | -1,24 % | $20,91 | $21,36 | $20,60 | 1,73M |
| 2026-09-30 | $21,00 | +3,58 % | $20,51 | $21,47 | $20,41 | 10,39M |
| 2026-09-29 | $20,27 | +0,20 % | $20,19 | $20,53 | $19,96 | 6,87M |
| 2026-09-28 | $20,23 | -1,37 % | $19,97 | $20,64 | $19,78 | 6,45M |
| 2026-09-25 | $20,51 | -0,05 % | $20,52 | $20,66 | $19,92 | 5,23M |
| 2026-09-24 | $20,52 | -1,72 % | $20,76 | $20,99 | $20,28 | 6,62M |
| 2026-09-23 | $20,88 | -1,56 % | $21,18 | $21,57 | $20,85 | 7,48M |
| 2026-09-22 | $21,21 | +2,07 % | $20,54 | $21,31 | $20,28 | 8,01M |
| 2026-09-21 | $20,78 | +3,85 % | $20,36 | $20,86 | $20,24 | 8,01M |
| 2026-09-18 | $20,01 | -0,89 % | $20,17 | $20,25 | $19,76 | 7,75M |
| 2026-09-17 | $20,19 | +2,18 % | $20,08 | $20,42 | $19,54 | 7,09M |
| 2026-09-16 | $19,76 | +1,18 % | $19,48 | $19,84 | $19,26 | 5,74M |
| 2026-09-15 | $19,53 | -0,33 % | $19,54 | $19,68 | $19,33 | 5,33M |
| 2026-09-14 | $19,59 | -1,33 % | $19,24 | $19,65 | $19,15 | 5,33M |
| 2026-09-11 | $19,86 | -0,55 % | $20,04 | $20,08 | $19,50 | 8,04M |
| 2026-09-10 | $19,97 | +4,88 % | $18,86 | $20,14 | $18,79 | 9,79M |
| 2026-09-09 | $19,04 | -4,75 % | $19,81 | $19,81 | $18,90 | 23,49M |
| 2026-09-08 | $19,99 | +0,65 % | $20,46 | $20,46 | $19,86 | 6,50M |
| 2026-09-04 | $19,86 | -0,70 % | $19,67 | $20,10 | $19,65 | 5,02M |
| 2026-09-03 | $20,00 | +0,05 % | $20,74 | $20,75 | $19,60 | 8,83M |
| 2026-09-02 | $19,99 | +6,78 % | $18,95 | $20,05 | $18,90 | 9,07M |
| 2026-09-01 | $18,72 | +2,69 % | $18,11 | $19,06 | $18,11 | 5,84M |
| 2026-08-31 | $18,23 | +3,23 % | $18,18 | $18,58 | $18,13 | 5,69M |
| 2026-08-28 | $17,66 | -0,11 % | $17,80 | $17,82 | $17,24 | 4,17M |
| 2026-08-27 | $17,68 | -0,73 % | $17,76 | $17,87 | $17,57 | 3,68M |
| 2026-08-26 | $17,81 | +0,06 % | $18,09 | $18,33 | $17,78 | 4,97M |
| 2026-08-25 | $17,80 | +4,28 % | $17,06 | $17,83 | $16,92 | 5,68M |
| 2026-08-24 | $17,07 | +1,55 % | $16,71 | $17,60 | $16,58 | 4,52M |
| 2026-08-21 | $16,81 | +5,13 % | $16,17 | $16,98 | $16,15 | 6,60M |
| 2026-08-20 | $15,99 | -3,27 % | $16,58 | $16,60 | $15,92 | 5,31M |
| 2026-08-19 | $16,53 | +4,36 % | $16,24 | $16,70 | $16,05 | 5,20M |
| 2026-08-18 | $15,84 | +0,89 % | $15,70 | $16,27 | $15,53 | 8,14M |
| 2026-08-17 | $15,70 | -0,76 % | $15,93 | $15,98 | $15,46 | 5,87M |
| 2026-08-14 | $15,82 | -0,13 % | $15,93 | $16,03 | $15,53 | 6,01M |
| 2026-08-13 | $15,84 | +2,59 % | $15,46 | $15,90 | $15,44 | 3,73M |
| 2026-08-12 | $15,44 | -0,45 % | $15,49 | $15,73 | $15,40 | 3,83M |
| 2026-08-11 | $15,51 | -4,26 % | $16,20 | $16,32 | $15,45 | 5,64M |
| 2026-08-10 | $16,20 | -0,25 % | $16,15 | $16,27 | $15,93 | 2,87M |
| 2026-08-07 | $16,24 | -2,64 % | $16,92 | $16,92 | $16,09 | 3,56M |
| 2026-08-06 | $16,68 | -1,77 % | $16,95 | $16,96 | $16,66 | 2,58M |
| 2026-08-05 | $16,98 | +0,06 % | $17,19 | $17,37 | $16,97 | 3,79M |
| 2026-08-04 | $16,97 | -0,35 % | $17,28 | $17,44 | $16,89 | 4,23M |
| 2026-08-03 | $17,03 | -0,18 % | $17,14 | $17,23 | $16,92 | 2,87M |
| 2026-07-31 | $17,06 | -0,81 % | $17,24 | $17,44 | $16,86 | 3,00M |
| 2026-07-30 | $17,20 | +5,46 % | $16,67 | $17,27 | $16,44 | 3,71M |
| 2026-07-29 | $16,31 | -2,92 % | $16,63 | $16,72 | $16,17 | 2,84M |
| 2026-07-28 | $16,80 | +0,36 % | $16,80 | $17,05 | $16,64 | 3,31M |
| 2026-07-27 | $16,74 | +0,30 % | $16,81 | $16,96 | $16,64 | 3,15M |
| 2026-07-24 | $16,69 | -0,83 % | $16,88 | $17,00 | $16,67 | 2,43M |
| 2026-07-23 | $16,83 | -2,72 % | $17,13 | $17,33 | $16,79 | 4,12M |
| 2026-07-22 | $17,30 | +2,67 % | $16,92 | $17,34 | $16,85 | 3,19M |
| 2026-07-21 | $16,85 | +0,30 % | $16,89 | $16,89 | $16,44 | 2,61M |
| 2026-07-20 | $16,80 | +0,78 % | $16,74 | $17,10 | $16,71 | 3,84M |
| 2026-07-17 | $16,67 | -0,06 % | $16,33 | $16,94 | $16,26 | 3,73M |
| 2026-07-16 | $16,68 | -1,13 % | $16,65 | $16,81 | $16,45 | 4,17M |
| 2026-07-15 | $16,87 | 0,00 % | $16,93 | $17,11 | $16,69 | 3,97M |
| 2026-07-14 | $16,87 | +3,05 % | $16,67 | $16,90 | $16,46 | 7,03M |
| 2026-07-13 | $16,37 | -3,25 % | $16,84 | $16,93 | $16,28 | 3,69M |
| 2026-07-10 | $16,92 | +3,11 % | $17,08 | $17,17 | $16,87 | 3,92M |
| 2026-07-09 | $16,41 | +6,28 % | $15,64 | $16,55 | $15,61 | 7,79M |
| 2026-07-08 | $15,44 | -3,32 % | $15,74 | $16,01 | $15,14 | 20,54M |
| 2026-07-07 | $15,97 | -2,62 % | $16,41 | $16,58 | $15,86 | 11,10M |
| 2026-07-06 | $16,40 | +1,49 % | $16,35 | $16,63 | $16,06 | 7,64M |
| 2026-07-02 | $16,16 | -0,12 % | $16,38 | $16,72 | $16,07 | 3,54M |
| 2026-07-01 | $16,18 | -0,49 % | $16,08 | $16,52 | $16,07 | 4,28M |
| 2026-06-30 | $16,26 | -0,31 % | $16,15 | $16,35 | $16,01 | 4,11M |
| 2026-06-29 | $16,31 | +1,12 % | $16,30 | $16,48 | $16,08 | 4,27M |
| 2026-06-26 | $16,13 | +2,22 % | $15,68 | $16,21 | $15,66 | 6,78M |
| 2026-06-25 | $15,78 | +1,41 % | $15,88 | $16,17 | $15,65 | 4,85M |
| 2026-06-24 | $15,56 | -1,02 % | $15,70 | $15,85 | $15,52 | 4,50M |
| 2026-06-23 | $15,72 | -1,69 % | $15,63 | $15,91 | $15,54 | 4,07M |
| 2026-06-22 | $15,99 | +4,51 % | $15,54 | $16,08 | $15,49 | 5,28M |
| 2026-06-18 | $15,30 | -0,78 % | $15,47 | $15,64 | $15,16 | 6,36M |
| 2026-06-17 | $15,42 | -1,66 % | $15,83 | $16,17 | $15,35 | 6,90M |
| 2026-06-16 | $15,68 | -0,82 % | $15,82 | $15,96 | $15,62 | 4,19M |
| 2026-06-15 | $15,81 | -1,31 % | $16,73 | $16,85 | $15,74 | 4,29M |
| 2026-06-12 | $16,02 | +2,36 % | $15,86 | $16,10 | $15,69 | 7,16M |
| 2026-06-11 | $15,65 | +4,75 % | $15,06 | $15,67 | $14,80 | 8,76M |
| 2026-06-10 | $14,94 | -4,48 % | $15,09 | $15,40 | $14,90 | 8,65M |
| 2026-06-09 | $15,64 | +2,49 % | $15,41 | $15,77 | $15,15 | 7,42M |
| 2026-06-08 | $15,26 | -0,52 % | $15,31 | $15,39 | $15,09 | 6,83M |
| 2026-06-05 | $15,34 | -1,92 % | $15,50 | $15,86 | $15,24 | 5,35M |
| 2026-06-04 | $15,64 | +0,26 % | $15,69 | $15,84 | $15,46 | 5,08M |
| 2026-06-03 | $15,60 | -3,70 % | $15,85 | $15,96 | $15,52 | 6,64M |
| 2026-06-02 | $16,20 | -2,41 % | $16,52 | $16,57 | $16,18 | 6,59M |
| 2026-06-01 | $16,60 | -0,42 % | $16,43 | $16,80 | $16,41 | 3,83M |
| 2026-05-29 | $16,67 | -1,71 % | $16,73 | $16,95 | $16,57 | 8,18M |
| 2026-05-28 | $16,96 | -1,02 % | $16,90 | $17,32 | $16,87 | 3,98M |
| 2026-05-27 | $17,14 | -0,49 % | $17,27 | $17,53 | $17,08 | 5,13M |
| 2026-05-26 | $17,22 | +2,38 % | $17,26 | $17,40 | $16,86 | 5,62M |