Xperi Inc XPER
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$5,47-0,04 (-0,73 %)
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 | $5,45 | -1,09 % | $5,54 | $5,55 | $5,41 | 123,12K |
| 2026-09-30 | $5,51 | -0,36 % | $5,53 | $5,58 | $5,46 | 441,10K |
| 2026-09-29 | $5,53 | +0,91 % | $5,49 | $5,53 | $5,44 | 407,00K |
| 2026-09-28 | $5,48 | -1,44 % | $5,49 | $5,49 | $5,37 | 495,70K |
| 2026-09-25 | $5,56 | +2,02 % | $5,45 | $5,58 | $5,41 | 272,40K |
| 2026-09-24 | $5,45 | -0,91 % | $5,47 | $5,49 | $5,41 | 385,00K |
| 2026-09-23 | $5,50 | -1,96 % | $5,61 | $5,61 | $5,43 | 298,00K |
| 2026-09-22 | $5,61 | +1,08 % | $5,62 | $5,64 | $5,50 | 368,50K |
| 2026-09-21 | $5,55 | +1,09 % | $5,52 | $5,55 | $5,44 | 364,80K |
| 2026-09-18 | $5,49 | -0,90 % | $5,55 | $5,55 | $5,45 | 486,60K |
| 2026-09-17 | $5,54 | +0,36 % | $5,61 | $5,61 | $5,51 | 304,20K |
| 2026-09-16 | $5,52 | -1,60 % | $5,61 | $5,62 | $5,51 | 411,30K |
| 2026-09-15 | $5,61 | -2,43 % | $5,75 | $5,75 | $5,54 | 286,70K |
| 2026-09-14 | $5,75 | -2,21 % | $5,86 | $5,92 | $5,70 | 279,20K |
| 2026-09-11 | $5,88 | +2,98 % | $5,79 | $5,91 | $5,74 | 271,90K |
| 2026-09-10 | $5,71 | -2,06 % | $5,77 | $5,81 | $5,71 | 892,20K |
| 2026-09-09 | $5,83 | +0,69 % | $5,75 | $5,88 | $5,72 | 341,80K |
| 2026-09-08 | $5,79 | 0,00 % | $5,72 | $5,84 | $5,65 | 386,60K |
| 2026-09-04 | $5,79 | -0,69 % | $5,78 | $5,84 | $5,72 | 312,10K |
| 2026-09-03 | $5,83 | -0,17 % | $5,90 | $5,99 | $5,81 | 306,00K |
| 2026-09-02 | $5,84 | +0,69 % | $5,79 | $5,90 | $5,79 | 294,30K |
| 2026-09-01 | $5,80 | -2,36 % | $5,87 | $5,92 | $5,78 | 538,00K |
| 2026-08-31 | $5,94 | -1,00 % | $5,96 | $5,99 | $5,88 | 472,30K |
| 2026-08-28 | $6,00 | -1,15 % | $6,04 | $6,15 | $5,95 | 1,16M |
| 2026-08-27 | $6,07 | -1,30 % | $6,22 | $6,25 | $6,05 | 382,00K |
| 2026-08-26 | $6,15 | -2,38 % | $6,22 | $6,33 | $6,09 | 297,70K |
| 2026-08-25 | $6,30 | +1,78 % | $6,15 | $6,33 | $6,14 | 373,60K |
| 2026-08-24 | $6,19 | -0,96 % | $6,22 | $6,25 | $6,16 | 312,90K |
| 2026-08-21 | $6,25 | +1,63 % | $6,13 | $6,29 | $6,11 | 341,70K |
| 2026-08-20 | $6,15 | -1,91 % | $6,26 | $6,27 | $6,10 | 483,70K |
| 2026-08-19 | $6,27 | -3,09 % | $6,51 | $6,55 | $6,26 | 366,60K |
| 2026-08-18 | $6,47 | -0,46 % | $6,50 | $6,57 | $6,41 | 747,70K |
| 2026-08-17 | $6,50 | -3,56 % | $6,74 | $6,74 | $6,41 | 480,90K |
| 2026-08-14 | $6,74 | +2,59 % | $6,61 | $6,76 | $6,51 | 498,00K |
| 2026-08-13 | $6,57 | -0,30 % | $6,63 | $6,63 | $6,51 | 555,10K |
| 2026-08-12 | $6,59 | -0,45 % | $6,62 | $6,66 | $6,47 | 536,50K |
| 2026-08-11 | $6,62 | -2,79 % | $6,87 | $6,92 | $6,60 | 762,30K |
| 2026-08-10 | $6,81 | -4,62 % | $7,07 | $7,20 | $6,75 | 584,20K |
| 2026-08-07 | $7,14 | +4,08 % | $6,91 | $7,27 | $6,90 | 667,40K |
| 2026-08-06 | $6,86 | -12,39 % | $7,54 | $7,62 | $6,81 | 1,06M |
| 2026-08-05 | $7,83 | -1,51 % | $7,93 | $8,01 | $7,75 | 471,20K |
| 2026-08-04 | $7,95 | +1,79 % | $7,85 | $8,04 | $7,82 | 500,20K |
| 2026-08-03 | $7,81 | +1,30 % | $7,81 | $7,93 | $7,71 | 321,50K |
| 2026-07-31 | $7,71 | +2,12 % | $7,59 | $7,72 | $7,39 | 401,30K |
| 2026-07-30 | $7,55 | 0,00 % | $7,68 | $7,68 | $7,42 | 296,50K |
| 2026-07-29 | $7,55 | -1,05 % | $7,70 | $7,78 | $7,53 | 284,90K |
| 2026-07-28 | $7,63 | +0,26 % | $7,60 | $7,82 | $7,55 | 357,10K |
| 2026-07-27 | $7,61 | +0,53 % | $7,73 | $7,80 | $7,53 | 360,20K |
| 2026-07-24 | $7,57 | +2,16 % | $7,52 | $7,74 | $7,32 | 465,20K |
| 2026-07-23 | $7,41 | -0,80 % | $7,37 | $7,46 | $7,21 | 366,30K |
| 2026-07-22 | $7,47 | -1,84 % | $7,58 | $7,68 | $7,33 | 354,40K |
| 2026-07-21 | $7,61 | +4,25 % | $7,29 | $7,61 | $7,29 | 360,20K |
| 2026-07-20 | $7,30 | 0,00 % | $7,31 | $7,45 | $7,30 | 238,50K |
| 2026-07-17 | $7,30 | -3,18 % | $7,37 | $7,51 | $7,26 | 296,00K |
| 2026-07-16 | $7,54 | -3,58 % | $7,83 | $7,84 | $7,49 | 431,70K |
| 2026-07-15 | $7,82 | +0,64 % | $7,88 | $7,97 | $7,72 | 360,90K |
| 2026-07-14 | $7,77 | -0,51 % | $7,87 | $7,95 | $7,73 | 272,80K |
| 2026-07-13 | $7,81 | +0,26 % | $7,83 | $8,00 | $7,78 | 238,20K |
| 2026-07-10 | $7,79 | -3,35 % | $8,11 | $8,20 | $7,77 | 200,60K |
| 2026-07-09 | $8,06 | +1,90 % | $7,82 | $8,09 | $7,75 | 257,30K |
| 2026-07-08 | $7,91 | +0,25 % | $7,81 | $7,94 | $7,66 | 312,00K |
| 2026-07-07 | $7,89 | -2,35 % | $8,12 | $8,12 | $7,88 | 280,00K |
| 2026-07-06 | $8,08 | -1,46 % | $8,20 | $8,44 | $8,08 | 301,30K |
| 2026-07-02 | $8,20 | -5,09 % | $8,65 | $8,75 | $8,18 | 407,60K |
| 2026-07-01 | $8,64 | +4,98 % | $8,31 | $8,67 | $8,24 | 558,20K |
| 2026-06-30 | $8,23 | -0,24 % | $8,08 | $8,29 | $7,99 | 590,10K |
| 2026-06-29 | $8,25 | +2,23 % | $8,13 | $8,31 | $8,07 | 457,90K |
| 2026-06-26 | $8,07 | +4,81 % | $7,65 | $8,07 | $7,63 | 1,02M |
| 2026-06-25 | $7,70 | -1,91 % | $7,97 | $7,97 | $7,49 | 322,00K |
| 2026-06-24 | $7,85 | -2,24 % | $8,08 | $8,24 | $7,78 | 724,90K |
| 2026-06-23 | $8,03 | +0,75 % | $7,85 | $8,16 | $7,85 | 412,40K |
| 2026-06-22 | $7,97 | +0,38 % | $7,87 | $8,00 | $7,69 | 476,40K |
| 2026-06-18 | $7,94 | +3,25 % | $7,69 | $7,96 | $7,69 | 645,20K |
| 2026-06-17 | $7,69 | -2,16 % | $7,80 | $7,91 | $7,59 | 547,20K |
| 2026-06-16 | $7,86 | +1,95 % | $7,76 | $7,95 | $7,76 | 660,80K |
| 2026-06-15 | $7,71 | 0,00 % | $7,75 | $7,95 | $7,70 | 317,30K |
| 2026-06-12 | $7,71 | +2,53 % | $7,47 | $7,76 | $7,44 | 249,00K |
| 2026-06-11 | $7,52 | -0,40 % | $7,62 | $7,62 | $7,40 | 290,90K |
| 2026-06-10 | $7,55 | -0,92 % | $7,45 | $7,74 | $7,45 | 231,60K |
| 2026-06-09 | $7,62 | 0,00 % | $7,58 | $7,72 | $7,22 | 343,50K |
| 2026-06-08 | $7,62 | +2,70 % | $7,50 | $7,64 | $7,37 | 240,30K |
| 2026-06-05 | $7,42 | -4,38 % | $7,66 | $7,66 | $7,37 | 458,70K |
| 2026-06-04 | $7,76 | +3,74 % | $7,51 | $7,85 | $7,47 | 337,50K |
| 2026-06-03 | $7,48 | -6,38 % | $7,94 | $7,94 | $7,40 | 381,10K |
| 2026-06-02 | $7,99 | +2,44 % | $7,74 | $7,99 | $7,72 | 610,20K |
| 2026-06-01 | $7,80 | -1,89 % | $7,78 | $7,94 | $7,58 | 708,90K |
| 2026-05-29 | $7,95 | -0,75 % | $8,01 | $8,01 | $7,82 | 486,80K |
| 2026-05-28 | $8,01 | +0,38 % | $8,08 | $8,08 | $7,92 | 305,80K |
| 2026-05-27 | $7,98 | +0,88 % | $7,87 | $8,06 | $7,87 | 328,90K |
| 2026-05-26 | $7,91 | +2,06 % | $7,79 | $7,92 | $7,73 | 308,10K |