Deutsche Märkte öffnen in 8 Stunden 9 Minuten

X Financial (XYF)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,9200-0,0400 (-1,35%)
Börsenschluss: 03:50PM EDT
3,0000 +0,08 (+2,74%)
Nachbörse: 05:15PM EDT
Zeitraum:
26. März 2022 - 26. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. März 20232,97003,01002,92002,92002,92003.100
23. März 20232,93003,23002,93002,96002,96003.400
22. März 20232,94002,97002,94002,96002,960010.100
21. März 20232,94003,05002,94003,01003,010015.500
20. März 20232,96002,96002,91002,91002,91002.700
17. März 20232,86002,97002,65002,91002,910015.300
16. März 20233,00003,00002,82002,82002,82003.200
15. März 20232,80002,86002,80002,86002,86004.400
14. März 20232,66003,00002,66002,87002,870019.900
13. März 20232,89002,99002,65002,66002,660028.300
10. März 20233,06003,06002,85002,85002,850063.200
09. März 20233,10003,15003,08003,08003,08009.800
08. März 20233,10003,20003,10003,10003,10002.600
07. März 20233,10003,17003,10003,10003,10001.800
06. März 20233,17003,20003,17003,20003,20004.800
03. März 20233,07003,15003,04003,08003,08008.500
02. März 20233,20003,20003,20003,20003,2000300
01. März 20233,37003,37003,20003,20003,20001.600
28. Feb. 20233,29003,45003,20003,20003,20007.700
27. Feb. 20233,28003,42003,28003,42003,42007.100
24. Feb. 20233,20003,29003,10003,20003,20003.400
23. Feb. 20233,40003,40003,26003,31003,3100900
22. Feb. 20233,32003,35003,29003,31003,31002.100
21. Feb. 20233,06003,24003,06003,24003,24009.000
17. Feb. 20233,33003,37003,30003,37003,37001.000
16. Feb. 20233,34003,47003,33003,43003,43003.300
15. Feb. 20233,33003,50003,33003,50003,50001.400
14. Feb. 20233,45003,46003,40003,40003,40002.700
13. Feb. 20233,60003,60003,48003,50003,50003.900
10. Feb. 20233,84003,84003,45003,46003,460036.300
09. Feb. 20233,50003,73003,50003,71003,710024.300
08. Feb. 20233,50003,51003,01003,28003,280070.500
07. Feb. 20233,51003,68003,51003,51003,510021.400
06. Feb. 20233,84003,84003,40003,65003,650022.800
03. Feb. 20233,91004,04003,89003,93003,93007.400
02. Feb. 20234,10004,10003,88003,91003,910010.200
01. Feb. 20233,89004,13003,85004,12004,120054.400
31. Jan. 20233,71003,86003,71003,82003,82006.400
30. Jan. 20233,88003,88003,71003,77003,770014.500
27. Jan. 20233,83003,93003,77003,90003,900013.100
26. Jan. 20233,84003,88003,73003,83003,830019.000
25. Jan. 20233,81003,83003,78003,81003,81006.800
24. Jan. 20233,57003,86003,55003,80003,800011.700
23. Jan. 20233,88003,88003,65003,68003,680015.700
20. Jan. 20233,68003,83003,57003,77003,770034.200
19. Jan. 20233,62003,95003,60003,69003,690023.900
18. Jan. 20233,62003,66003,40003,52003,520025.400
17. Jan. 20233,81003,90003,21003,67003,670047.500
13. Jan. 20233,93004,20003,91003,93003,930057.100
12. Jan. 20234,03004,10003,80004,02004,020051.700
11. Jan. 20234,08004,08003,88004,07004,070025.000
10. Jan. 20233,79004,05003,63003,97003,970039.500
09. Jan. 20233,84004,15003,67003,89003,890085.400
06. Jan. 20233,20003,89003,20003,82003,8200121.600
05. Jan. 20233,09003,37003,09003,20003,200013.900
04. Jan. 20232,96003,19002,96003,01003,010039.100
03. Jan. 20233,00003,08002,87002,98002,980029.400
30. Dez. 20223,13003,15003,02003,02003,020016.000
29. Dez. 20223,03003,16003,01003,04003,040019.200
28. Dez. 20223,02003,17002,97003,10003,100018.800
27. Dez. 20222,94003,10002,94003,02003,020026.900
23. Dez. 20223,00003,06002,93003,06003,06007.100
22. Dez. 20223,05003,07002,88002,93002,930020.200
21. Dez. 20223,37003,37003,12003,18003,180024.000
20. Dez. 20222,79003,45002,76003,37003,3700182.100
19. Dez. 20222,39002,96002,39002,90002,900078.000
16. Dez. 20222,15002,48002,15002,41002,410045.600
15. Dez. 20222,19002,19002,10002,15002,15004.000
14. Dez. 20222,19002,19002,19002,19002,1900300
13. Dez. 20222,40002,45002,30002,30002,300018.000
12. Dez. 20222,31002,48002,18002,37002,370056.700
09. Dez. 20222,29002,49002,22002,42002,420032.100
08. Dez. 20222,25002,30002,18002,28002,28009.700
07. Dez. 20222,22002,29002,11002,17002,17003.600
06. Dez. 20222,26002,30002,22002,26002,26006.700
05. Dez. 20222,30002,30002,25002,29002,290023.000
02. Dez. 20222,19002,28002,19002,28002,28003.400
01. Dez. 20222,21002,30002,16002,18002,18008.200
30. Nov. 20222,16002,20002,04002,20002,200042.100
29. Nov. 20222,02002,18002,02002,10002,100022.100
28. Nov. 20222,04002,15002,03002,03002,03009.300
25. Nov. 20222,16002,17002,02002,04002,040018.600
23. Nov. 20222,15002,20002,12002,17002,17006.100
22. Nov. 20222,06002,20002,05002,15002,150016.900
21. Nov. 20222,36002,36002,00002,01002,010035.700
18. Nov. 20222,40002,41002,30002,31002,310012.900
17. Nov. 20222,54002,54002,46002,52002,520014.500
16. Nov. 20222,19002,53002,19002,47002,470038.800
15. Nov. 20222,27002,54002,09002,20002,2000140.800
14. Nov. 20222,23002,23002,12002,22002,22005.500
11. Nov. 20222,00002,25001,93002,18002,180018.500
10. Nov. 20221,99002,03001,91002,00002,000019.000
09. Nov. 20221,95001,95001,86001,91001,91002.800
08. Nov. 20221,95001,95001,86001,95001,95001.700
07. Nov. 20221,92001,96001,86001,90001,900012.300
04. Nov. 20221,87001,88001,80001,84001,84002.300
03. Nov. 20221,77001,80001,76001,80001,80004.200
02. Nov. 20221,81001,81001,71001,77001,77005.900
01. Nov. 20221,62001,76001,62001,76001,760019.900
31. Okt. 20221,72001,78001,62001,62001,620023.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...