Deutsche Märkte geschlossen

X Financial (XYF)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,5200+0,2000 (+4,63%)
Ab 12:36PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Okt. 20214,22004,55004,22004,52004,520060.645
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
30. Aug. 20214,92004,92004,70004,78004,7800186.800
27. Aug. 20215,09005,09004,72004,78004,7800170.500
26. Aug. 20215,34005,36004,90004,97004,9700168.800
25. Aug. 20215,49005,60005,21005,33005,330097.100
24. Aug. 20215,17005,68005,11005,51005,5100181.400
23. Aug. 20215,41005,51005,00005,08005,0800189.000
20. Aug. 20214,98005,40004,98005,34005,3400211.700
19. Aug. 20214,76004,94004,66004,83004,8300108.000
18. Aug. 20215,09005,25004,45004,92004,9200703.300
17. Aug. 20214,39005,50004,28005,20005,2000797.800
16. Aug. 20215,72005,72004,37004,48004,4800569.700
13. Aug. 20216,41006,44005,70005,74005,7400138.800
12. Aug. 20216,41006,60005,81006,29006,2900214.900
11. Aug. 20216,74006,79006,48006,61006,610088.800
10. Aug. 20218,27008,45006,68006,81006,8100401.600
09. Aug. 20217,71008,36007,50007,91007,9100235.200
06. Aug. 20217,63007,99007,50007,64007,640094.700
05. Aug. 20217,78007,89007,40007,46007,4600159.800
04. Aug. 20217,87008,02007,70007,79007,790097.500
03. Aug. 20217,85007,85007,31007,57007,5700132.200
02. Aug. 20217,63008,10007,44007,80007,8000129.100
30. Juli 20217,78007,80007,37007,43007,4300153.400
29. Juli 20218,20008,50007,54007,88007,8800126.600
28. Juli 20217,93008,59007,37008,08008,0800305.000
27. Juli 20217,21008,10007,02007,92007,9200423.200
26. Juli 20217,01007,97007,00007,66007,6600559.200
23. Juli 20218,33008,48007,29007,31007,3100549.000
22. Juli 20219,27009,37008,58008,63008,6300417.500
21. Juli 20218,94009,78008,56009,70009,7000623.200
20. Juli 202110,350010,37008,75009,00009,0000822.200
19. Juli 202111,100011,350010,100010,310010,3100282.000
16. Juli 202111,610011,890011,000011,380011,3800362.400
15. Juli 202111,560012,370011,530011,910011,9100409.400
14. Juli 202112,160012,400011,220011,250011,2500541.300
13. Juli 202111,820013,000011,810012,480012,4800775.800
12. Juli 202112,810012,940011,120011,210011,2100416.900
09. Juli 202114,010014,060012,580012,970012,9700562.400
08. Juli 202113,760016,000011,730012,490012,49002.823.800
07. Juli 202112,240016,770012,000013,130013,13002.936.700
06. Juli 202110,880011,950010,500011,620011,6200208.700
02. Juli 202111,760012,620011,000011,000011,0000242.300
01. Juli 202113,300013,540011,730011,730011,7300395.500
30. Juni 202114,130014,650013,530013,610013,6100254.800
29. Juni 202116,560016,960013,550014,800014,80001.234.600
28. Juni 202114,520017,880014,510016,470016,47002.281.700
25. Juni 202112,020015,750012,020015,060015,06003.808.900
24. Juni 20219,950013,89009,850011,560011,56001.723.300
23. Juni 20219,00009,80009,00009,66009,660097.100
22. Juni 20219,03009,40008,76008,96008,960098.700
21. Juni 20219,73009,79008,66009,20009,2000123.500
18. Juni 20219,340010,10009,25009,79009,7900170.400
17. Juni 20218,690010,50008,56009,63009,6300480.400
16. Juni 20219,65009,92008,20009,60009,6000752.400
15. Juni 20218,690011,68006,81008,27008,27004.337.900
14. Juni 20217,24008,49007,15008,22008,2200265.700
11. Juni 20216,78007,26006,66007,06007,060067.200
10. Juni 20216,53006,85006,53006,76006,760036.700
09. Juni 20216,58007,10006,52006,60006,600075.500
08. Juni 20216,52006,88006,35006,52006,520089.600
07. Juni 20215,55006,68005,55006,50006,5000192.700
04. Juni 20215,00005,65004,99005,54005,540094.000
03. Juni 20215,36005,45005,01005,06005,060048.200
02. Juni 20215,73005,73005,13005,27005,270048.000
01. Juni 20215,22005,68005,14005,50005,500049.600
28. Mai 20215,90005,90005,12005,21005,210075.200
27. Mai 20215,56005,88005,52005,81005,810095.100
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...