50,410€
-9,95%
Echtzeit-Aktienkurs Xometry Inc
Bid:
Ask:
Aktienkurse zur Xometry Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 50,98 | 50,99 | 50,53 | 50,67 | -9,49% | - |
| 13.11.2025 | 56,89 | 56,90 | 50,52 | 55,98 | -1,22% | 9,00 |
| 12.11.2025 | 56,92 | 57,68 | 54,82 | 56,67 | -0,23% | - |
| 11.11.2025 | 57,38 | 57,40 | 55,41 | 56,80 | -2,25% | 470,00 |
| 10.11.2025 | 57,13 | 59,88 | 56,99 | 58,11 | 5,65% | 100,00 |
| 07.11.2025 | 53,91 | 56,24 | 51,34 | 55,00 | 2,50% | 100,00 |
| 06.11.2025 | 54,52 | 54,70 | 52,48 | 53,66 | -2,01% | 220,00 |
| 05.11.2025 | 54,36 | 55,73 | 52,70 | 54,76 | 3,61% | 90,00 |
| 04.11.2025 | 42,10 | 53,99 | 41,01 | 52,85 | 26,98% | - |
| 03.11.2025 | 42,29 | 43,21 | 41,23 | 41,62 | -3,90% | - |
| 31.10.2025 | 42,00 | 43,40 | 41,72 | 43,31 | 0,58% | - |
| 30.10.2025 | 43,45 | 43,86 | 40,85 | 43,06 | 0,00% | 5,00 |
| 29.10.2025 | 42,71 | 44,50 | 41,55 | 43,06 | 5,81% | - |
| 28.10.2025 | 43,20 | 43,77 | 40,69 | 40,70 | -6,30% | - |
| 27.10.2025 | 43,26 | 44,14 | 41,34 | 43,43 | -0,52% | 50,00 |
| 24.10.2025 | 43,47 | 44,60 | 43,38 | 43,66 | 0,75% | - |
| 23.10.2025 | 41,86 | 43,46 | 41,85 | 43,33 | 4,36% | - |
| 22.10.2025 | 41,85 | 41,93 | 39,89 | 41,52 | -1,90% | - |
| 21.10.2025 | 41,69 | 43,09 | 41,20 | 42,33 | 5,16% | 113,00 |
| 20.10.2025 | 40,50 | 42,13 | 40,25 | 40,25 | -0,16% | 48,00 |
| 17.10.2025 | 39,87 | 41,82 | 38,98 | 40,32 | 3,05% | - |
| 16.10.2025 | 41,01 | 41,73 | 38,02 | 39,12 | -5,86% | - |
| 15.10.2025 | 41,72 | 42,26 | 40,95 | 41,56 | 0,53% | - |
| 14.10.2025 | 42,78 | 42,90 | 40,70 | 41,34 | -4,45% | - |
| 13.10.2025 | 42,09 | 43,34 | 41,60 | 43,26 | 2,99% | - |
| 10.10.2025 | 44,82 | 45,41 | 41,99 | 42,01 | -6,59% | - |
| 09.10.2025 | 45,20 | 46,29 | 44,29 | 44,97 | -1,18% | 6,00 |
| 08.10.2025 | 45,83 | 47,30 | 45,51 | 45,51 | -0,50% | - |
| 07.10.2025 | 45,10 | 46,09 | 43,77 | 45,74 | 2,03% | - |
| 06.10.2025 | 44,16 | 45,50 | 43,48 | 44,83 | 3,70% | 10,00 |
| 03.10.2025 | 43,01 | 44,14 | 42,76 | 43,23 | 2,65% | - |
| 02.10.2025 | 44,81 | 45,23 | 41,68 | 42,11 | -4,70% | - |
| 01.10.2025 | 46,11 | 46,25 | 43,55 | 44,19 | -5,63% | - |
| 30.09.2025 | 47,64 | 47,76 | 46,14 | 46,82 | -3,46% | - |
| 29.09.2025 | 47,79 | 49,17 | 47,78 | 48,50 | 2,12% | - |
| 26.09.2025 | 47,09 | 48,41 | 46,52 | 47,50 | 1,46% | - |
| 25.09.2025 | 46,10 | 47,18 | 44,63 | 46,81 | 2,00% | - |
| 24.09.2025 | 46,03 | 46,69 | 44,52 | 45,89 | -2,15% | - |
| 23.09.2025 | 46,52 | 49,17 | 46,51 | 46,90 | 0,83% | 80,00 |
| 22.09.2025 | 45,80 | 46,63 | 45,39 | 46,52 | 1,45% | - |
| 19.09.2025 | 44,57 | 46,07 | 44,47 | 45,85 | 2,46% | - |
| 18.09.2025 | 44,06 | 45,20 | 43,46 | 44,75 | 2,45% | - |
| 17.09.2025 | 43,16 | 44,03 | 42,87 | 43,68 | -0,50% | - |
| 16.09.2025 | 44,35 | 44,67 | 43,26 | 43,90 | -1,24% | - |
| 15.09.2025 | 43,49 | 45,45 | 42,88 | 44,45 | 3,56% | - |
| 12.09.2025 | 43,22 | 43,22 | 42,92 | 42,92 | 0,91% | - |
| 11.09.2025 | 41,34 | 42,55 | 41,08 | 42,54 | -0,21% | - |
| 10.09.2025 | 42,64 | 42,78 | 42,61 | 42,63 | 0,05% | - |
| 09.09.2025 | 43,92 | 44,27 | 41,55 | 42,61 | -1,72% | - |
| 08.09.2025 | 42,53 | 43,54 | 41,93 | 43,35 | 2,26% | - |
| 05.09.2025 | 42,30 | 42,85 | 41,18 | 42,39 | 0,58% | - |
| 04.09.2025 | 40,17 | 42,50 | 39,33 | 42,15 | 5,22% | 250,00 |
| 03.09.2025 | 43,79 | 44,53 | 39,98 | 40,06 | -8,54% | 303,00 |
| 02.09.2025 | 43,71 | 44,20 | 42,12 | 43,80 | 0,08% | - |
| 01.09.2025 | 43,55 | 43,77 | 43,38 | 43,76 | 3,50% | - |
| 29.08.2025 | 42,69 | 42,81 | 41,83 | 42,28 | -1,01% | - |
| 28.08.2025 | 41,23 | 43,76 | 41,01 | 42,71 | 4,59% | - |
| 27.08.2025 | 41,48 | 42,17 | 40,68 | 40,84 | -1,36% | - |
| 26.08.2025 | 41,09 | 41,88 | 40,81 | 41,40 | 0,45% | - |
| 25.08.2025 | 41,50 | 42,58 | 41,22 | 41,22 | -1,88% | - |
| 22.08.2025 | 40,15 | 42,20 | 39,95 | 42,01 | 4,84% | - |
| 21.08.2025 | 38,26 | 40,19 | 37,74 | 40,07 | 4,91% | - |
| 20.08.2025 | 39,07 | 39,20 | 37,57 | 38,19 | -2,71% | - |
| 19.08.2025 | 40,56 | 41,30 | 39,25 | 39,26 | -3,34% | 553,00 |
| 18.08.2025 | 41,22 | 41,96 | 39,57 | 40,61 | -0,20% | - |
| 15.08.2025 | 40,46 | 41,39 | 39,82 | 40,69 | 0,30% | - |
| 14.08.2025 | 40,88 | 41,39 | 39,77 | 40,57 | -0,92% | - |
| 13.08.2025 | 40,66 | 41,03 | 38,99 | 40,95 | 0,92% | 700,00 |
| 12.08.2025 | 37,07 | 41,66 | 37,04 | 40,57 | 9,52% | - |
| 11.08.2025 | 35,73 | 37,25 | 35,43 | 37,05 | 3,59% | - |
| 08.08.2025 | 36,91 | 37,45 | 35,43 | 35,76 | -3,30% | 275,00 |
| 07.08.2025 | 37,81 | 38,58 | 35,46 | 36,98 | -2,10% | 1.684,00 |
| 06.08.2025 | 38,45 | 40,34 | 36,06 | 37,78 | -1,32% | 375,00 |
| 05.08.2025 | 26,90 | 40,97 | 26,84 | 38,28 | 43,10% | 68,00 |
| 04.08.2025 | 26,98 | 27,56 | 26,73 | 26,75 | -0,24% | 34,00 |
| 01.08.2025 | 28,20 | 28,20 | 26,52 | 26,82 | -5,43% | 200,00 |
| 31.07.2025 | 27,62 | 28,83 | 27,21 | 28,36 | 3,94% | 15,00 |
| 30.07.2025 | 27,48 | 28,46 | 26,98 | 27,28 | -0,53% | 90,00 |
| 29.07.2025 | 28,45 | 28,99 | 27,37 | 27,43 | -3,25% | - |
| 28.07.2025 | 27,97 | 28,48 | 27,47 | 28,35 | 2,02% | 34,00 |
| 25.07.2025 | 26,87 | 27,85 | 26,79 | 27,79 | 3,69% | - |
| 24.07.2025 | 27,66 | 27,73 | 26,80 | 26,80 | -2,78% | - |
| 23.07.2025 | 27,21 | 28,03 | 27,11 | 27,56 | 1,77% | - |
| 22.07.2025 | 29,75 | 30,29 | 26,92 | 27,08 | -9,07% | 1.230,00 |
| 21.07.2025 | 30,21 | 30,80 | 29,64 | 29,78 | -1,21% | - |
| 18.07.2025 | 30,38 | 30,77 | 29,85 | 30,15 | -0,84% | - |
| 17.07.2025 | 29,81 | 30,72 | 29,49 | 30,40 | 1,83% | - |
| 16.07.2025 | 29,78 | 30,19 | 28,12 | 29,86 | -0,15% | - |
| 15.07.2025 | 28,58 | 30,19 | 28,56 | 29,90 | 4,97% | - |
| 14.07.2025 | 29,46 | 30,27 | 28,33 | 28,49 | -3,44% | - |
| 11.07.2025 | 30,71 | 31,49 | 29,36 | 29,50 | -4,02% | - |
| 10.07.2025 | 30,20 | 30,74 | 29,42 | 30,74 | 1,39% | - |
| 09.07.2025 | 29,53 | 30,76 | 29,01 | 30,32 | 2,57% | 1.400,00 |
| 08.07.2025 | 28,77 | 29,62 | 28,71 | 29,56 | 2,75% | - |
| 07.07.2025 | 28,81 | 29,64 | 28,35 | 28,77 | 0,16% | - |
| 04.07.2025 | 29,18 | 29,18 | 28,72 | 28,72 | -2,13% | - |
| 03.07.2025 | 27,73 | 29,58 | 27,70 | 29,35 | 6,07% | - |
| 02.07.2025 | 27,94 | 28,28 | 27,03 | 27,67 | -0,49% | - |
| 01.07.2025 | 28,63 | 28,74 | 27,55 | 27,80 | -3,14% | - |
| 30.06.2025 | 28,84 | 29,13 | 28,57 | 28,70 | -0,10% | - |