Xerox Corp (XRX)

XRX
🏛️ Vereinigte Staaten →
3.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 22.74 22.99 22.60 22.64 1.6M
2021-12-30 23.12 23.39 22.80 22.82 1.7M
2021-12-29 23.04 23.38 23.04 23.35 2.3M
2021-12-28 22.73 23.06 22.65 23.04 2.0M
2021-12-27 22.35 22.73 22.35 22.72 2.2M
2021-12-23 21.97 22.48 21.91 22.45 2.5M
2021-12-22 21.33 21.89 21.31 21.89 3.1M
2021-12-21 20.51 21.38 20.43 21.37 2.8M
2021-12-20 20.10 20.24 19.84 20.16 2.6M
2021-12-17 20.57 20.87 20.36 20.51 4.8M
2021-12-16 21.00 21.11 20.57 20.64 3.3M
2021-12-15 20.51 20.76 20.25 20.70 2.8M
2021-12-14 20.64 21.09 20.55 20.56 3.3M
2021-12-13 21.08 21.26 20.48 20.55 2.8M
2021-12-10 21.25 21.48 21.02 21.15 2.2M
2021-12-09 20.93 21.39 20.89 21.06 1.9M
2021-12-08 20.65 21.33 20.65 21.14 2.9M
2021-12-07 20.58 20.97 20.47 20.63 2.3M
2021-12-06 20.29 20.81 20.16 20.47 3.0M
2021-12-03 19.95 20.31 19.87 20.00 2.6M
2021-12-02 19.29 20.06 19.29 19.90 2.9M
2021-12-01 18.89 19.65 18.76 19.16 4.6M
2021-11-30 18.97 19.01 18.14 18.42 5.2M
2021-11-29 19.37 19.53 18.89 19.17 3.3M
2021-11-26 19.61 19.71 19.08 19.26 2.6M
2021-11-24 20.19 20.38 20.12 20.20 2.0M
2021-11-23 19.94 20.52 19.76 20.19 4.0M
2021-11-22 19.27 20.09 19.16 19.88 3.8M
2021-11-19 19.10 19.37 18.90 19.20 3.4M
2021-11-18 19.65 19.71 19.12 19.20 3.5M
2021-11-17 19.62 19.81 19.47 19.61 2.9M
2021-11-16 19.87 20.02 19.69 19.75 2.7M
2021-11-15 20.25 20.48 19.80 19.87 2.2M
2021-11-12 20.01 20.37 19.95 20.18 1.9M
2021-11-11 19.68 20.11 19.53 20.05 2.0M
2021-11-10 19.85 20.14 19.69 19.76 2.4M
2021-11-09 19.54 19.98 19.43 19.86 2.3M
2021-11-08 19.50 19.78 19.41 19.53 2.3M
2021-11-05 18.99 19.69 18.84 19.53 2.2M
2021-11-04 19.58 19.69 18.84 18.85 2.7M
2021-11-03 19.19 19.51 18.95 19.44 2.5M
2021-11-02 18.75 19.33 18.75 19.20 2.8M
2021-11-01 17.99 18.73 17.98 18.58 4.5M
2021-10-29 17.93 18.14 17.62 17.80 2.7M
2021-10-27 18.28 18.41 17.59 17.79 5.4M
2021-10-26 19.92 19.92 17.96 18.20 8.4M
2021-10-25 20.76 20.87 20.43 20.57 2.7M
2021-10-22 20.88 20.99 20.66 20.74 0.9M
2021-10-21 20.56 21.03 20.45 20.86 1.3M
2021-10-20 20.42 20.75 20.37 20.55 1.3M
2021-10-19 20.21 20.56 20.14 20.45 1.4M
2021-10-18 20.36 20.52 20.00 20.11 1.5M
2021-10-15 20.59 20.81 20.48 20.52 1.4M
2021-10-14 20.45 20.69 20.31 20.40 1.9M
2021-10-13 20.56 20.72 20.13 20.25 1.4M
2021-10-12 20.69 20.94 20.51 20.63 1.2M
2021-10-11 21.24 21.26 20.62 20.70 1.5M
2021-10-08 21.22 21.36 21.03 21.05 0.6M
2021-10-07 21.19 21.36 21.11 21.16 1.2M
2021-10-06 20.74 21.05 20.48 20.99 1.7M
2021-10-05 20.77 21.14 20.60 21.09 2.0M
2021-10-04 20.90 21.27 20.75 20.82 1.6M
2021-10-01 20.39 21.06 20.21 21.00 2.1M
2021-09-30 20.50 20.62 20.08 20.17 1.4M
2021-09-29 20.85 21.00 20.39 20.43 1.7M
2021-09-28 21.26 21.51 21.04 21.10 1.5M
2021-09-27 20.90 21.66 20.85 21.32 1.5M
2021-09-24 20.65 20.92 20.61 20.77 1.3M
2021-09-23 20.39 20.96 20.34 20.68 1.2M
2021-09-22 20.50 20.59 20.31 20.32 1.5M
2021-09-21 20.93 20.99 20.04 20.18 3.4M
2021-09-20 20.66 21.00 20.49 20.89 3.1M
2021-09-17 20.88 21.13 20.80 20.98 9.5M
2021-09-16 21.03 21.32 20.84 20.98 2.9M
2021-09-15 20.60 21.16 20.47 21.00 3.1M
2021-09-14 20.95 20.96 20.51 20.59 1.9M
2021-09-13 20.96 21.05 20.67 20.92 2.3M
2021-09-10 21.26 21.37 20.63 20.76 2.7M
2021-09-09 21.05 21.34 20.97 21.20 1.9M
2021-09-08 21.80 21.93 20.86 21.15 3.1M
2021-09-07 22.34 22.49 21.75 21.77 2.6M
2021-09-03 23.24 23.38 22.40 22.51 2.8M
2021-09-02 22.52 23.25 22.36 23.22 2.7M
2021-09-01 22.54 22.54 22.04 22.39 2.3M
2021-08-31 22.35 22.68 22.31 22.51 2.0M
2021-08-30 22.89 22.92 22.36 22.37 1.5M
2021-08-27 22.24 22.92 22.24 22.84 2.0M
2021-08-26 23.01 23.03 22.26 22.34 1.2M
2021-08-25 22.84 23.06 22.66 22.88 1.2M
2021-08-24 22.72 22.92 22.54 22.84 1.3M
2021-08-23 22.74 22.76 22.41 22.60 1.2M
2021-08-20 22.17 22.53 22.11 22.50 1.3M
2021-08-19 22.60 22.78 22.13 22.26 1.3M
2021-08-18 23.33 23.49 22.96 22.98 1.1M
2021-08-17 23.61 23.61 23.12 23.47 1.0M
2021-08-16 23.81 23.87 23.41 23.77 0.7M
2021-08-13 24.19 24.19 23.80 23.90 0.7M
2021-08-12 24.32 24.34 24.00 24.16 1.0M
2021-08-11 24.09 24.46 23.87 24.33 0.9M
2021-08-10 23.73 24.06 23.43 24.00 1.2M
2021-08-09 23.92 23.93 23.53 23.81 1.3M
2021-08-06 23.69 24.19 23.55 23.95 1.1M
2021-08-05 23.62 23.73 23.42 23.48 1.0M
2021-08-04 23.95 24.07 23.42 23.44 1.1M
2021-08-03 24.30 24.38 23.65 24.37 1.1M
2021-08-02 24.25 24.68 24.01 24.08 1.3M
2021-07-30 23.98 24.36 23.90 24.13 1.8M
2021-07-29 24.68 24.77 24.26 24.28 1.2M
2021-07-28 24.91 24.99 24.08 24.38 1.9M
2021-07-27 23.54 24.87 23.04 24.81 2.9M
2021-07-26 23.27 23.73 23.27 23.62 2.5M
2021-07-23 23.18 23.45 22.96 23.43 2.1M
2021-07-22 23.75 23.75 23.19 23.25 1.9M
2021-07-21 22.70 23.80 22.63 23.70 3.6M
2021-07-20 22.05 22.80 22.01 22.61 2.3M
2021-07-19 22.06 22.27 21.57 21.95 3.1M
2021-07-16 23.45 23.51 22.51 22.56 2.2M
2021-07-15 23.37 23.59 23.22 23.32 1.1M
2021-07-14 23.65 23.92 23.38 23.60 2.1M
2021-07-13 23.85 24.04 23.28 23.38 2.1M
2021-07-12 24.03 24.15 23.83 24.07 1.3M
2021-07-09 24.10 24.30 24.01 24.11 1.9M
2021-07-08 23.62 24.04 23.37 23.82 2.4M
2021-07-07 23.66 24.25 23.51 24.10 2.9M
2021-07-06 23.88 24.40 22.93 23.70 5.2M
2021-07-02 24.00 24.30 23.75 24.03 1.5M
2021-07-01 23.60 23.95 23.54 23.82 1.4M
2021-06-30 23.24 23.60 23.24 23.49 1.3M
2021-06-29 23.68 23.91 23.30 23.34 1.4M
2021-06-28 24.33 24.35 23.78 23.83 2.0M
2021-06-25 23.74 24.34 23.74 24.33 3.3M
2021-06-24 23.61 23.92 23.38 23.83 1.7M
2021-06-23 23.42 23.73 23.33 23.43 1.9M
2021-06-22 23.50 23.60 23.19 23.38 2.4M
2021-06-21 23.62 23.85 23.17 23.75 2.6M
2021-06-18 23.25 23.60 22.90 23.43 6.7M
2021-06-17 24.67 24.75 23.63 23.63 3.5M
2021-06-16 24.52 24.84 24.43 24.65 2.4M
2021-06-15 24.42 24.80 24.14 24.55 2.4M
2021-06-14 25.31 25.43 24.34 24.41 2.5M
2021-06-11 25.27 25.53 25.12 25.27 1.9M
2021-06-10 25.28 25.45 24.91 25.09 2.0M
2021-06-09 24.90 25.41 24.72 25.16 2.8M
2021-06-08 24.09 24.99 24.05 24.82 2.5M
2021-06-07 24.31 24.42 23.91 24.07 1.5M
2021-06-04 24.05 24.28 23.99 24.19 1.0M
2021-06-03 23.92 24.09 23.76 23.99 1.2M
2021-06-02 23.44 24.04 23.33 24.04 1.9M
2021-06-01 23.68 23.70 23.22 23.42 2.7M
2021-05-28 24.01 24.02 23.34 23.45 2.6M
2021-05-27 23.97 24.25 23.88 23.99 1.6M
2021-05-26 23.42 23.78 23.31 23.75 1.7M
2021-05-25 23.95 24.02 23.36 23.39 1.2M
2021-05-24 23.88 24.03 23.75 23.89 1.1M
2021-05-21 23.88 24.16 23.70 23.74 1.3M
2021-05-20 23.88 23.96 23.55 23.68 1.3M
2021-05-19 23.28 23.93 23.21 23.82 2.2M
2021-05-18 24.33 24.49 23.70 23.72 1.9M
2021-05-17 24.02 24.36 23.98 24.31 1.6M
2021-05-14 23.34 24.25 23.28 24.21 2.0M
2021-05-13 22.94 23.40 22.82 23.17 1.6M
2021-05-12 23.83 24.08 22.83 22.85 2.2M
2021-05-11 23.81 24.21 23.71 23.98 1.6M
2021-05-10 24.66 24.91 24.13 24.14 1.5M
2021-05-07 24.22 24.48 24.10 24.47 1.5M
2021-05-06 23.89 24.33 23.77 24.32 1.4M
2021-05-05 23.90 24.04 23.60 23.87 1.7M
2021-05-04 24.16 24.21 23.65 23.84 2.2M
2021-05-03 24.48 24.76 24.08 24.10 2.2M
2021-04-30 24.54 24.55 23.92 24.14 2.9M
2021-04-29 24.73 24.94 24.34 24.61 1.3M
2021-04-28 24.44 24.61 24.30 24.52 1.7M
2021-04-27 24.41 24.53 24.16 24.25 1.9M
2021-04-26 24.53 24.83 24.38 24.42 2.0M
2021-04-23 24.04 24.55 23.87 24.38 2.6M
2021-04-22 24.32 24.66 23.95 23.96 2.3M
2021-04-21 23.52 24.47 23.42 24.32 2.1M
2021-04-20 24.93 25.03 23.70 23.71 4.1M
2021-04-19 25.00 25.59 24.99 25.32 5.0M
2021-04-16 24.81 25.23 24.65 25.07 3.3M
2021-04-15 24.91 25.08 24.64 24.74 3.1M
2021-04-14 24.55 25.23 24.54 24.69 2.8M
2021-04-13 24.80 24.86 24.35 24.54 1.9M
2021-04-12 24.88 25.02 24.71 24.93 1.3M
2021-04-09 24.73 24.93 24.61 24.89 1.6M
2021-04-08 24.95 25.04 24.56 24.73 1.8M
2021-04-07 25.14 25.48 24.95 25.00 1.4M
2021-04-06 24.79 25.09 24.68 25.05 2.1M
2021-04-05 24.82 25.09 24.55 24.78 2.0M
2021-04-01 24.42 24.60 24.20 24.59 1.8M
2021-03-31 24.43 24.57 24.03 24.27 1.7M
2021-03-30 23.99 24.55 23.99 24.50 2.0M
2021-03-29 24.82 24.96 24.18 24.25 2.4M
2021-03-26 24.59 25.03 24.59 24.98 2.5M
2021-03-25 23.27 24.52 23.21 24.43 2.4M
2021-03-24 24.00 24.52 23.48 23.48 3.1M
2021-03-23 24.42 24.88 23.47 23.63 4.0M
2021-03-22 25.19 25.25 24.53 24.84 2.8M
2021-03-19 24.68 25.49 24.17 24.79 36.8M
2021-03-18 25.83 26.17 24.78 24.80 2.8M
2021-03-17 25.61 26.06 25.45 26.02 2.5M
2021-03-16 26.13 26.15 25.42 25.62 2.2M
2021-03-15 26.70 26.94 26.00 26.06 2.6M
2021-03-12 26.64 26.96 26.54 26.91 1.5M
2021-03-11 26.58 26.96 26.50 26.58 1.3M
2021-03-10 26.66 26.74 26.35 26.53 1.4M
2021-03-09 26.68 26.94 26.32 26.51 2.1M
2021-03-08 26.25 26.93 26.02 26.70 1.9M
2021-03-05 25.84 26.22 25.18 26.09 2.3M
2021-03-04 25.60 25.84 24.95 25.57 3.5M
2021-03-03 26.03 26.20 25.61 25.62 2.0M
2021-03-02 25.60 26.12 25.58 25.82 1.9M
2021-03-01 26.00 26.41 25.68 25.77 2.0M
2021-02-26 25.34 25.93 25.21 25.48 3.8M
2021-02-25 25.31 25.79 24.92 25.35 3.8M
2021-02-24 24.64 25.76 24.62 25.32 2.6M
2021-02-23 24.22 24.69 23.84 24.65 3.1M
2021-02-22 23.59 24.37 23.49 24.36 2.9M
2021-02-19 23.54 23.97 23.38 23.66 2.3M
2021-02-18 23.20 23.50 23.06 23.30 1.4M
2021-02-17 23.82 24.02 23.40 23.44 2.3M
2021-02-16 23.91 24.14 23.83 23.95 1.5M
2021-02-12 23.40 23.72 23.24 23.71 1.5M
2021-02-11 23.56 23.87 23.21 23.58 2.6M
2021-02-10 23.96 24.14 23.40 23.52 1.9M
2021-02-09 24.24 24.45 23.79 23.94 2.1M
2021-02-08 23.65 24.37 23.65 24.24 2.6M
2021-02-05 23.46 23.81 23.29 23.50 2.2M
2021-02-04 22.80 23.28 22.12 23.17 3.3M
2021-02-03 22.91 23.90 22.87 23.57 3.4M
2021-02-02 22.82 23.10 22.62 22.85 2.7M
2021-02-01 21.28 22.90 21.18 22.59 5.1M
2021-01-29 21.24 21.53 20.79 21.03 3.6M
2021-01-28 20.93 21.57 20.57 21.22 3.0M
2021-01-27 20.40 21.31 20.29 20.87 3.6M
2021-01-26 20.74 21.15 19.79 21.07 3.8M
2021-01-25 20.84 21.11 20.27 20.75 3.8M
2021-01-22 20.54 21.17 20.54 21.07 2.3M
2021-01-21 21.02 21.45 20.81 21.35 2.0M
2021-01-20 21.11 21.17 20.85 21.05 3.0M
2021-01-19 22.53 22.61 21.06 21.09 3.9M
2021-01-15 22.83 22.86 22.35 22.49 1.9M
2021-01-14 23.23 23.28 22.94 23.04 1.6M
2021-01-13 23.19 23.32 22.83 22.94 2.3M
2021-01-12 23.57 23.61 23.18 23.22 1.2M
2021-01-11 23.25 23.52 22.97 23.44 1.1M
2021-01-08 23.71 23.96 23.27 23.55 1.6M
2021-01-07 23.54 23.77 23.27 23.58 1.7M
2021-01-06 23.16 23.63 23.04 23.20 2.3M
2021-01-05 22.63 23.13 22.45 22.85 1.3M
2021-01-04 23.30 23.38 22.26 22.46 1.8M