Deutsche Märkte schließen in 4 Stunden 27 Minuten

X Financial (XYF)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,0400-0,1250 (-5,77%)
Börsenschluss: 12:52PM EST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2022------
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
28. Okt. 20221,79001,80001,70001,72001,720035.300
27. Okt. 20221,79001,87001,74001,80001,800023.700
26. Okt. 20221,83001,89001,80001,89001,89006.200
25. Okt. 20221,88001,88001,75001,77001,770016.600
24. Okt. 20221,97001,97001,72001,72001,720014.900
21. Okt. 20221,88001,97001,88001,97001,97005.200
20. Okt. 20221,90001,90001,84001,89001,89004.700
19. Okt. 20221,74001,82001,71001,82001,82007.000
18. Okt. 20221,88001,89001,67001,72001,720025.200
17. Okt. 20221,84002,00001,73001,73001,730022.600
14. Okt. 20221,95001,95001,72001,88001,880014.900
13. Okt. 20222,00002,10001,94001,96001,960021.100
12. Okt. 20222,04002,05001,95002,00002,00007.200
11. Okt. 20222,22002,22001,92001,96001,960064.800
10. Okt. 20222,30002,37002,19002,31002,31006.300
07. Okt. 20222,37002,37002,37002,37002,3700-
06. Okt. 20222,22002,39002,21002,37002,37003.700
05. Okt. 20222,30002,37002,23002,36002,360011.200
04. Okt. 20222,29002,38002,23002,34002,34006.200
03. Okt. 20222,14002,40002,04002,38002,38004.700
30. Sept. 20222,39002,39002,23002,23002,23005.500
29. Sept. 20222,30002,37002,28002,36002,36001.000
28. Sept. 20222,18002,40002,18002,39002,39006.800
27. Sept. 20222,25002,35002,25002,33002,33003.700
26. Sept. 20222,19002,33002,18002,33002,33004.700
23. Sept. 20222,21002,21002,16002,18002,18001.300
22. Sept. 20222,21002,31002,07002,12002,12004.500
21. Sept. 20222,23002,31002,15002,20002,200010.700
20. Sept. 20222,20002,37002,02002,33002,330026.800
19. Sept. 20222,05002,16002,00002,15002,150015.600
16. Sept. 20222,12002,29002,00002,00002,000038.300
15. Sept. 20222,39002,39002,11002,11002,110013.100
14. Sept. 20222,39002,44002,25002,31002,310016.000
13. Sept. 20222,35002,46002,20002,42002,420026.600
12. Sept. 20222,48002,48002,31002,38002,38001.300
09. Sept. 20222,39002,47002,34002,43002,43008.900
08. Sept. 20222,41002,42002,20002,34002,340016.900
07. Sept. 20222,26002,41002,25002,31002,310017.500
06. Sept. 20222,41002,59002,20002,36002,360039.500
02. Sept. 20222,54002,60002,45002,48002,480013.800
01. Sept. 20222,60002,71002,56002,61002,610030.700
31. Aug. 20222,61002,70002,60002,61002,61004.200
30. Aug. 20222,73002,73002,66002,68002,680012.000
29. Aug. 20222,60002,70002,60002,70002,70002.700
26. Aug. 20222,72002,74002,71002,71002,71004.900
25. Aug. 20222,72002,75002,65002,71002,71008.800
24. Aug. 20222,75002,80002,61002,64002,640022.700
23. Aug. 20222,62002,79002,60002,76002,760017.900
22. Aug. 20222,67002,76002,67002,76002,7600600
19. Aug. 20222,69002,82002,69002,77002,770014.300
18. Aug. 20222,64002,80002,64002,77002,77004.200
17. Aug. 20222,68002,78002,68002,69002,69002.900
16. Aug. 20222,85002,85002,68002,79002,790010.200
15. Aug. 20222,85002,85002,73002,85002,85008.800
12. Aug. 20222,67002,85002,67002,84002,840011.400
11. Aug. 20222,76002,85002,70002,85002,85008.900
10. Aug. 20222,70002,83002,63002,72002,720013.300
09. Aug. 20222,85002,93002,61002,70002,700018.400
08. Aug. 20222,99002,99002,89002,96002,960016.200
05. Aug. 20222,75003,00002,69002,99002,990034.500
04. Aug. 20222,78002,88002,77002,88002,88006.000
03. Aug. 20222,76002,86002,76002,77002,77001.900
02. Aug. 20222,76002,88002,67002,67002,670015.200
01. Aug. 20222,79002,88002,69002,79002,79005.000
29. Juli 20222,81002,81002,71002,80002,80003.500
28. Juli 20222,66002,86002,66002,85002,85005.300
27. Juli 20222,80002,88002,73002,73002,73006.100
26. Juli 20222,90002,90002,82002,84002,84004.000
25. Juli 20222,81002,90002,79002,90002,90002.200
22. Juli 20222,78002,85002,75002,85002,850010.200
21. Juli 20222,61002,85002,61002,77002,770010.900
20. Juli 20222,65002,73002,63002,73002,73002.500
19. Juli 20222,69002,70002,64002,64002,640012.800
18. Juli 20222,59002,60002,59002,60002,6000700
15. Juli 20222,58002,69002,55002,59002,590015.500
14. Juli 20222,71002,79002,55002,67002,670014.600
13. Juli 20222,70002,78002,62002,78002,780022.300
12. Juli 20222,69002,72002,58002,72002,720026.000
11. Juli 20222,67002,69002,67002,69002,69001.800
08. Juli 20222,68002,70002,67002,67002,67002.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...