Deutsche Märkte geschlossen

X Financial (XYF)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,3100-0,0100 (-0,23%)
Ab 01:09PM EST. Markt geöffnet.
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 20234,23004,34804,22004,31004,31008.616
28. Nov. 20234,26004,34004,22004,32004,32009.300
27. Nov. 20234,30004,30004,22004,22004,22003.600
24. Nov. 20234,50004,50004,25004,28004,28005.800
22. Nov. 20234,39004,44004,22004,39004,390017.800
21. Nov. 20234,41004,56004,41004,55004,55009.200
20. Nov. 20234,20004,44004,20004,42004,42009.700
17. Nov. 20234,05004,20004,00004,19004,19008.500
16. Nov. 20234,09004,09004,02004,02004,02003.100
15. Nov. 20234,25004,31003,83004,10004,100031.900
14. Nov. 20234,55004,67004,27004,29004,290014.800
13. Nov. 20234,24004,60004,16004,59004,590021.400
10. Nov. 20234,20004,25004,14004,25004,25004.200
09. Nov. 20234,16004,16004,11004,15004,15001.200
08. Nov. 20234,20004,22004,10004,16004,160015.900
07. Nov. 20234,17004,24004,11004,18004,18003.000
06. Nov. 20234,10004,15004,08004,08004,08002.900
03. Nov. 20234,05004,15004,04004,15004,15005.000
02. Nov. 20234,01004,04003,97004,03004,03001.400
01. Nov. 20233,96004,02003,95003,95003,95008.700
31. Okt. 20234,05004,07003,96004,02004,020012.100
30. Okt. 20234,09004,09004,04004,04004,04007.800
27. Okt. 20234,00004,15003,95004,07004,070018.600
26. Okt. 20233,80003,98003,80003,98003,98003.800
25. Okt. 20233,62003,93003,62003,92003,92008.500
24. Okt. 20233,65003,77003,65003,76003,76002.900
23. Okt. 20233,75003,90003,60003,89003,890014.300
20. Okt. 20233,65003,70003,58003,70003,70007.200
19. Okt. 20233,61003,75003,53003,54003,54009.900
18. Okt. 20233,69003,75003,57003,57003,57004.100
17. Okt. 20233,64003,71003,59003,68003,68004.000
16. Okt. 20233,62003,71003,51003,68003,680017.300
13. Okt. 20233,53003,67003,51003,54003,54002.900
12. Okt. 20233,68003,72003,54003,68003,68003.700
11. Okt. 20233,58003,73003,56003,70003,70002.400
10. Okt. 20233,52003,70003,52003,66003,66001.500
09. Okt. 20233,85003,85003,41003,53003,530044.300
06. Okt. 20233,77003,86003,67003,78003,78002.700
05. Okt. 20233,62003,65003,60003,65003,65002.000
04. Okt. 20233,84003,85003,50003,63003,630030.400
03. Okt. 20233,80003,92003,80003,89003,89003.100
02. Okt. 20234,09004,09003,80003,83003,830013.700
29. Sept. 20234,10004,15003,90004,09004,090018.700
28. Sept. 20234,18004,22004,09004,13004,130020.700
27. Sept. 20234,10004,20004,10004,20004,200017.600
26. Sept. 20234,04004,19004,04004,12004,12009.100
25. Sept. 20234,19004,26004,11004,13004,13009.700
22. Sept. 20234,30004,35004,10004,29004,290021.300
21. Sept. 20234,07004,27003,96004,27004,27005.800
20. Sept. 20234,13004,19003,91004,18004,180024.500
19. Sept. 20234,30004,30004,16004,18004,18007.300
18. Sept. 20234,21004,32004,16004,18004,18006.900
15. Sept. 20234,35004,43004,17004,40004,400047.400
14. Sept. 20234,30004,52004,30004,40004,400046.200
13. Sept. 20234,27004,40004,27004,32004,320013.500
12. Sept. 20234,24004,45004,24004,40004,400011.700
11. Sept. 20234,26004,47004,26004,45004,450077.800
08. Sept. 20234,20004,28004,14004,27004,270011.000
07. Sept. 20234,35004,35004,18004,29004,290039.500
06. Sept. 20234,39004,39004,11004,33004,330034.900
05. Sept. 20234,45004,45004,12004,30004,300077.400
01. Sept. 20234,24004,47004,16004,40004,400046.900
31. Aug. 20234,48004,48004,19004,30004,300063.500
30. Aug. 20234,35004,50004,26004,50004,500021.300
29. Aug. 20234,68004,68004,32004,47004,470015.300
28. Aug. 20234,17004,44004,15004,40004,400051.700
25. Aug. 20233,76004,07003,76004,07004,07007.600
24. Aug. 20233,87003,99003,81003,83003,83007.100
23. Aug. 20233,91004,07003,89004,06004,060010.500
22. Aug. 20233,79003,97003,75003,92003,92007.700
21. Aug. 20233,67003,84003,67003,78003,780012.700
18. Aug. 20233,83003,85003,80003,80003,80002.200
17. Aug. 20233,86004,13003,53003,96003,960010.200
16. Aug. 20234,11004,22003,90003,95003,950019.500
15. Aug. 20234,23004,43004,10004,13004,130022.400
14. Aug. 20234,25004,37004,20004,23004,230023.800
11. Aug. 20234,67004,67004,30004,38004,38005.800
10. Aug. 20234,69004,70004,51004,60004,600044.000
09. Aug. 20234,89004,89004,60004,61004,610011.700
08. Aug. 20234,79004,79004,70004,79004,79002.400
07. Aug. 20234,60004,93004,60004,72004,720037.200
04. Aug. 20234,87004,97004,65004,77004,770019.200
03. Aug. 20234,86004,90004,72004,88004,880036.500
02. Aug. 20234,81004,95004,69004,79004,790028.000
01. Aug. 20235,00005,00004,73004,81004,810015.400
31. Juli 20234,62005,00004,60005,00005,0000114.400
28. Juli 20234,46004,65004,44004,62004,620033.400
27. Juli 20234,42004,48004,35004,48004,48004.800
26. Juli 20234,42004,48004,36004,48004,48002.600
25. Juli 20234,55004,61004,33004,36004,36006.800
24. Juli 20234,41004,49004,28004,49004,49009.600
21. Juli 20234,50004,50004,32004,41004,41002.600
20. Juli 20234,45004,48004,30004,41004,410012.300
19. Juli 20234,46004,60004,25004,41004,410038.600
18. Juli 20234,45004,50004,41004,46004,460012.900
17. Juli 20234,38004,50004,38004,40004,40007.000
14. Juli 20234,40004,50004,22004,48004,480024.100
13. Juli 20234,47004,70004,31004,38004,380036.100
12. Juli 20234,31004,47004,29004,47004,47007.700
11. Juli 20234,32004,40004,22004,35004,35007.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...