Deutsche Märkte geschlossen

X Financial (XYF)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,04000,0000 (0,00%)
Börsenschluss: 03:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
28. Dez. 20213,42003,50003,31003,39003,39005.600
27. Dez. 20213,31003,50003,31003,50003,500025.100
23. Dez. 20213,56003,60003,33003,36003,360018.400
22. Dez. 20213,48003,64003,41003,58003,58008.800
21. Dez. 20213,29003,50003,25003,46003,460051.200
20. Dez. 20213,46003,46003,12003,15003,150015.400
17. Dez. 20213,16003,50003,01003,50003,50009.800
16. Dez. 20213,19003,30003,18003,21003,210015.200
15. Dez. 20213,13003,19002,94003,17003,170045.200
14. Dez. 20213,25003,30003,15003,17003,170024.100
13. Dez. 20213,68003,68003,25003,27003,270048.900
10. Dez. 20213,63003,81003,57003,66003,6600148.400
09. Dez. 20213,86003,96003,61003,66003,660041.900
08. Dez. 20213,97004,03003,73003,90003,900048.600
07. Dez. 20213,44004,04003,32003,97003,9700105.900
06. Dez. 20213,42003,48003,25003,37003,370029.700
03. Dez. 20213,59003,59003,20003,43003,430084.700
02. Dez. 20213,89004,01003,50003,76003,760084.500
01. Dez. 20214,20004,32003,81003,89003,890041.500
30. Nov. 20214,26004,30004,12004,21004,210021.700
29. Nov. 20214,19004,34004,15004,30004,300047.500
26. Nov. 20214,11004,24004,09004,17004,170035.300
24. Nov. 20214,39004,54004,25004,51004,510055.800
23. Nov. 20214,73004,84004,30004,54004,5400111.400
22. Nov. 20214,56004,79004,50004,75004,7500129.500
19. Nov. 20214,63004,75004,50004,56004,560030.500
18. Nov. 20214,80004,80004,47004,69004,690029.400
17. Nov. 20214,76004,86004,68004,83004,830038.500
16. Nov. 20214,83004,85004,62004,81004,810024.600
15. Nov. 20215,02005,06004,53004,72004,720073.500
12. Nov. 20214,70004,99004,70004,97004,970036.000
11. Nov. 20214,64004,90004,57004,66004,660041.800
10. Nov. 20214,53004,82004,50004,54004,540032.600
09. Nov. 20214,62004,62004,40004,48004,480060.800
08. Nov. 20214,62004,72004,45004,58004,580050.700
05. Nov. 20214,59004,72004,54004,58004,580025.400
04. Nov. 20214,84004,88004,54004,63004,630085.300
03. Nov. 20214,81004,95004,79004,82004,820045.100
02. Nov. 20214,78004,82004,54004,79004,790051.400
01. Nov. 20214,39004,94004,39004,82004,820081.300
29. Okt. 20214,57004,70004,38004,48004,4800125.000
28. Okt. 20214,49004,72004,49004,62004,620076.900
27. Okt. 20214,56004,67004,50004,50004,500072.300
26. Okt. 20215,00005,06004,50004,55004,5500197.300
25. Okt. 20215,02005,34005,00005,03005,0300190.700
22. Okt. 20215,80005,80004,70005,05005,0500628.400
21. Okt. 20216,57007,30005,50006,09006,09002.343.800
20. Okt. 20215,11006,59005,10006,46006,46002.550.200
19. Okt. 20214,67005,10004,53004,98004,9800277.200
18. Okt. 20214,22004,55004,22004,49004,490080.000
15. Okt. 20214,29004,43004,18004,32004,320037.500
14. Okt. 20214,51004,54004,15004,29004,290064.700
13. Okt. 20214,22004,49004,22004,40004,400022.100
12. Okt. 20214,31004,45004,19004,23004,230029.000
11. Okt. 20214,48004,50004,18004,41004,410035.100
08. Okt. 20214,33004,63004,28004,42004,420080.400
07. Okt. 20214,26004,44004,14004,33004,3300121.600
06. Okt. 20214,02004,17003,90004,10004,100029.500
05. Okt. 20213,92004,23003,92004,03004,030032.700
04. Okt. 20214,14004,14003,90003,98003,980028.000
01. Okt. 20214,27004,27004,04004,14004,140011.800
30. Sept. 20213,97004,28003,97004,15004,150046.600
29. Sept. 20214,14004,24003,96004,02004,020082.400
28. Sept. 20214,23004,38004,15004,20004,200044.400
27. Sept. 20214,27004,45004,13004,29004,290083.400
24. Sept. 20214,23004,47004,13004,27004,270022.200
23. Sept. 20214,38004,41004,20004,28004,280031.900
22. Sept. 20214,29004,44004,26004,27004,270027.300
21. Sept. 20214,09004,41004,04004,31004,310031.700
20. Sept. 20214,39004,47004,05004,10004,100063.600
17. Sept. 20214,02004,80003,89004,80004,8000175.900
16. Sept. 20213,77004,13003,67003,95003,9500123.100
15. Sept. 20214,28004,28004,06004,08004,080042.200
14. Sept. 20214,19004,60004,11004,25004,2500134.400
13. Sept. 20214,30004,38004,06004,25004,250047.100
10. Sept. 20214,37004,44004,24004,32004,320068.700
09. Sept. 20214,40004,47004,25004,35004,350096.900
08. Sept. 20214,64004,64004,35004,37004,3700144.400
07. Sept. 20214,87004,99004,58004,67004,670094.000
03. Sept. 20215,11005,14004,50004,73004,7300288.300
02. Sept. 20215,07005,28005,04005,04005,040071.700
01. Sept. 20214,86005,24004,77005,08005,0800213.900
31. Aug. 20214,78004,95004,70004,87004,8700144.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...