Deutsche Märkte geschlossen

X Financial (XYF)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,6300-0,1000 (-3,66%)
Börsenschluss: 04:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20222,75002,76002,63002,63002,63005.500
19. Mai 20222,79002,81002,67002,73002,73002.500
18. Mai 20222,68002,88002,68002,78002,78008.800
17. Mai 20222,70002,79002,62002,79002,790032.100
16. Mai 20222,57002,65002,50002,51002,510020.400
13. Mai 20222,47002,54002,46002,54002,540014.000
12. Mai 20222,52002,55002,40002,40002,400010.200
11. Mai 20222,48002,53002,45002,53002,530026.400
10. Mai 20222,55002,55002,42002,52002,52006.500
09. Mai 20222,66002,66002,41002,49002,490015.700
06. Mai 20222,89002,91002,54002,54002,540016.000
05. Mai 20222,89002,95002,86002,94002,94004.900
04. Mai 20222,96002,96002,82002,90002,90003.700
03. Mai 20222,98002,98002,87002,95002,950013.100
02. Mai 20222,90002,95002,87002,95002,95005.700
29. Apr. 20222,90002,98002,76002,95002,950023.700
28. Apr. 20222,69002,84002,56002,72002,720036.200
27. Apr. 20222,65002,74002,51002,74002,74009.200
26. Apr. 20222,70002,70002,51002,57002,570012.200
25. Apr. 20222,55002,80002,46002,70002,700011.100
22. Apr. 20222,76002,79002,57002,71002,710015.500
21. Apr. 20222,66002,69002,59002,62002,62006.400
20. Apr. 20222,87002,87002,58002,59002,59006.500
19. Apr. 20222,79002,85002,64002,84002,840016.900
18. Apr. 20222,41002,91002,41002,77002,770017.400
14. Apr. 20222,59002,64002,50002,50002,500039.400
13. Apr. 20222,57002,67002,57002,64002,640039.700
12. Apr. 20222,78002,87002,48002,58002,580024.300
11. Apr. 20222,81002,83002,71002,77002,77008.800
08. Apr. 20222,70002,94002,59002,82002,820068.800
07. Apr. 20222,75002,80002,50002,72002,720053.300
06. Apr. 20222,72002,96002,69002,69002,690086.100
05. Apr. 20223,07003,07002,61002,73002,730033.300
04. Apr. 20222,89003,02002,80002,99002,990057.500
01. Apr. 20222,84003,18002,70002,74002,7400128.200
31. März 20222,75002,92002,74002,76002,760014.500
30. März 20223,05003,16002,73002,84002,840061.200
29. März 20222,86003,06002,86003,02003,020022.000
28. März 20222,88003,01002,71002,81002,810019.600
25. März 20222,84003,03002,73002,77002,770017.000
24. März 20223,11003,18002,51002,75002,750095.900
23. März 20222,83003,06002,77003,00003,000019.000
22. März 20222,60003,00002,60002,84002,840058.900
21. März 20222,45002,74002,34002,60002,600045.000
18. März 20222,22002,62002,22002,55002,550055.700
17. März 20222,29002,38002,04002,28002,280042.400
16. März 20222,14002,48001,96002,32002,3200109.000
15. März 20222,11002,11001,84001,94001,940038.100
14. März 20222,33002,33002,02002,11002,110056.800
11. März 20222,99002,99002,41002,61002,610028.000
10. März 20223,00003,00002,77002,86002,860011.400
09. März 20222,92002,98002,85002,85002,85009.300
08. März 20222,70002,86002,70002,81002,81006.700
07. März 20222,89002,93002,66002,89002,890036.200
04. März 20223,08003,08002,90002,95002,950011.400
03. März 20223,09003,09002,95003,01003,010014.700
02. März 20223,11003,17003,00003,09003,090013.300
01. März 20223,32003,40003,06003,17003,170010.700
28. Feb. 20223,07003,26003,03003,24003,240013.700
25. Feb. 20222,89003,16002,89003,11003,11008.500
24. Feb. 20222,91003,17002,90002,99002,990026.300
23. Feb. 20223,04003,27002,96003,21003,21005.000
22. Feb. 20223,08003,12002,87002,94002,94004.400
18. Feb. 20223,32003,37003,10003,24003,240016.200
17. Feb. 20223,38003,44003,33003,36003,360010.000
16. Feb. 20223,36003,41003,21003,38003,380021.500
15. Feb. 20223,22003,44003,22003,39003,390012.000
14. Feb. 20223,38003,39003,21003,29003,290019.100
11. Feb. 20223,41003,41003,30003,36003,36005.400
10. Feb. 20223,20003,44003,20003,39003,390029.300
09. Feb. 20223,29003,44003,26003,28003,28005.200
08. Feb. 20223,35003,35003,27003,30003,30005.000
07. Feb. 20223,25003,39003,14003,35003,350025.200
04. Feb. 20223,25003,31003,14003,29003,290010.300
03. Feb. 20223,22003,23003,12003,18003,180010.600
02. Feb. 20223,30003,40003,12003,17003,170030.000
01. Feb. 20222,99003,39002,95003,33003,330064.500
31. Jan. 20222,67003,14002,67003,09003,090026.300
28. Jan. 20222,86002,86002,67002,72002,720012.600
27. Jan. 20222,94002,94002,68002,74002,740011.300
26. Jan. 20223,11003,11002,89002,99002,990014.300
25. Jan. 20222,91002,98002,83002,98002,98004.800
24. Jan. 20222,99003,00002,70002,83002,830051.700
21. Jan. 20222,97003,10002,86003,04003,040031.900
20. Jan. 20223,00003,18003,00003,04003,040032.600
19. Jan. 20223,04003,16002,80002,83002,830041.400
18. Jan. 20222,98003,11002,98003,07003,070017.400
14. Jan. 20223,06003,08002,91003,08003,080029.200
13. Jan. 20222,95003,07002,94003,04003,040011.000
12. Jan. 20223,06003,09002,94003,00003,000070.000
11. Jan. 20223,04003,17002,98003,04003,040072.500
10. Jan. 20223,01003,17002,88003,15003,150025.000
07. Jan. 20223,02003,13003,00003,09003,090026.700
06. Jan. 20222,98003,08002,91003,02003,020033.900
05. Jan. 20223,06003,14003,01003,01003,010018.900
04. Jan. 20223,14003,21003,05003,05003,05009.000
03. Jan. 20223,05003,18003,00003,13003,130018.200
31. Dez. 20213,06003,20003,01003,01003,010064.600
30. Dez. 20213,20003,27003,12003,12003,120074.200
29. Dez. 20213,39003,58003,12003,15003,1500193.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...