Deutsche Märkte schließen in 4 Stunden 30 Minuten

X Financial (XYF)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,9699+0,0699 (+1,79%)
Ab 12:03PM EDT. Markt geöffnet.
Zeitraum:
20. Mai 2023 - 20. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Mai 20243,94993,96993,86003,96993,969932
16. Mai 20243,92003,95003,86003,90003,90002.100
15. Mai 20243,82003,96003,82003,90003,900016.700
14. Mai 20243,90003,95003,88003,89003,89009.300
13. Mai 20243,77003,90003,77003,87003,87005.900
10. Mai 20243,85003,88003,70003,80003,800010.300
09. Mai 20243,87003,94003,80003,89003,89004.300
09. Mai 20240.17 Dividende
08. Mai 20243,99003,99003,92003,92003,75005.000
07. Mai 20243,99004,02003,94004,02003,84575.100
06. Mai 20243,87003,98003,87003,95003,77877.300
03. Mai 20243,87003,88003,80003,82003,65437.900
02. Mai 20243,79004,00003,79003,91003,740421.900
01. Mai 20243,75003,80003,71003,71003,549111.200
30. Apr. 20244,00004,00003,71003,86003,692610.300
29. Apr. 20243,83003,91003,80003,90003,73092.500
26. Apr. 20243,86003,99003,82003,85003,683013.000
25. Apr. 20243,77003,80003,71003,79003,62563.800
24. Apr. 20243,78003,86003,78003,83003,66395.400
23. Apr. 20243,88003,88003,88003,88003,7117300
22. Apr. 20243,74003,95003,71003,90003,73096.000
19. Apr. 20243,71003,78003,71003,78003,61615.600
18. Apr. 20243,83003,85003,74003,78003,61614.900
17. Apr. 20243,84003,84003,79003,79003,62561.000
16. Apr. 20243,89003,90003,70003,82003,654313.700
15. Apr. 20243,87003,99003,83003,98003,80745.400
12. Apr. 20243,90004,06003,72003,79003,62565.500
11. Apr. 20243,82003,92003,82003,91003,740413.600
10. Apr. 20243,72003,83003,72003,80003,63522.900
09. Apr. 20243,78003,89003,69003,80003,635236.000
08. Apr. 20243,74004,34003,73003,96003,788331.600
05. Apr. 20243,84003,85003,72003,83003,66397.000
04. Apr. 20243,83003,86003,83003,84003,67352.600
03. Apr. 20243,82003,89003,66003,82003,654317.600
02. Apr. 20243,86003,95003,80003,84003,673510.200
01. Apr. 20243,94003,99003,78003,95003,778716.700
28. März 20243,56003,94003,48003,86003,692686.600
27. März 20244,25004,25003,51003,55003,3960210.700
26. März 20244,64004,67004,55004,61004,410132.200
25. März 20244,55004,69004,47004,68004,477016.700
22. März 20244,36004,63004,36004,55004,352727.800
21. März 20244,43004,43004,37004,41004,2188120.600
20. März 20244,42004,50004,36004,37004,180517.400
19. März 20244,49004,57004,42004,42004,228320.300
18. März 20244,28004,52004,28004,47004,276133.800
15. März 20244,25004,30004,25004,26004,07533.000
14. März 20244,26004,31004,18004,25004,06577.000
13. März 20244,20004,33004,20004,31004,123148.400
12. März 20244,23004,28004,15004,19004,008332.200
11. März 20244,07004,27003,95004,22004,037084.100
08. März 20244,18004,28004,11004,20004,017926.900
07. März 20244,28004,28004,18004,21004,02747.200
06. März 20244,17004,28004,11004,24004,056153.300
05. März 20244,10004,18003,91004,11003,931823.700
04. März 20244,25004,25004,14004,17003,989214.100
01. März 20244,10004,26004,10004,25004,065749.700
29. Feb. 20244,00004,14004,00004,10003,922212.000
28. Feb. 20244,06004,13004,06004,13003,95099.100
27. Feb. 20244,05004,15004,05004,15003,97009.600
26. Feb. 20244,08004,14004,08004,08003,903119.400
23. Feb. 20244,15004,18004,10004,14003,96056.400
22. Feb. 20244,15004,15004,01004,14003,96054.100
21. Feb. 20244,02004,14004,02004,09003,91265.700
20. Feb. 20244,10004,15003,90004,15003,970035.200
16. Feb. 20244,00004,08003,99004,07003,893517.900
15. Feb. 20244,00004,00003,97004,00003,82654.600
14. Feb. 20243,96004,00003,95003,99003,81708.700
13. Feb. 20243,99003,99003,99003,99003,8170600
12. Feb. 20243,93004,00003,93004,00003,82655.600
09. Feb. 20243,92004,00003,90003,93003,75964.900
08. Feb. 20243,96004,00003,85004,00003,826512.500
07. Feb. 20243,91003,97003,86003,91003,74047.800
06. Feb. 20244,00004,05003,95004,00003,826513.400
05. Feb. 20243,90004,00003,90003,96003,78835.300
02. Feb. 20243,90003,97003,85003,85003,68304.000
01. Feb. 20243,98003,98003,86003,86003,69261.200
31. Jan. 20243,92003,99003,90003,90003,73091.500
30. Jan. 20244,00004,00003,93003,99003,81701.000
29. Jan. 20244,00004,00003,87003,99003,81703.100
26. Jan. 20244,00004,00003,90004,00003,82657.200
25. Jan. 20244,05004,05003,98003,99003,81706.100
24. Jan. 20244,10004,16004,09004,10003,922216.200
23. Jan. 20244,01004,09004,01004,09003,91261.600
22. Jan. 20243,90004,09003,85004,09003,91269.600
19. Jan. 20244,04004,04003,99003,99003,8170600
18. Jan. 20243,91004,05003,83003,97003,79786.700
17. Jan. 20244,02004,02003,80003,97003,79785.600
16. Jan. 20244,20004,20003,90004,02003,845729.100
12. Jan. 20244,21004,25004,15004,21004,02745.500
11. Jan. 20244,10004,20004,01004,20004,01797.100
10. Jan. 20244,12004,17004,10004,17003,98929.100
09. Jan. 20244,34004,34004,10004,18003,998715.600
08. Jan. 20244,08004,35004,08004,32004,132716.100
05. Jan. 20244,12004,30004,11004,17003,989210.500
04. Jan. 20244,00004,27004,00004,27004,084817.300
03. Jan. 20243,77004,15003,73003,94003,769144.000
02. Jan. 20243,73003,82003,68003,77003,60652.600
29. Dez. 20233,65003,76003,65003,66003,50137.300
28. Dez. 20233,63003,79003,63003,69003,53007.900
27. Dez. 20233,76003,77003,63003,69003,53009.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...