39,550€
12,52%
Echtzeit-Aktienkurs Xometry Inc
Bid:
Ask:
Aktienkurse zur Xometry Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 35,17 | 40,17 | 34,31 | 39,98 | 13,21% | 306,00 |
| 19.12.2024 | 35,76 | 37,73 | 34,51 | 35,32 | -0,47% | 508,00 |
| 18.12.2024 | 35,60 | 39,44 | 34,32 | 35,48 | 0,07% | 1.408,00 |
| 17.12.2024 | 34,85 | 35,77 | 34,36 | 35,46 | 1,39% | 80,00 |
| 16.12.2024 | 33,08 | 35,51 | 32,93 | 34,97 | 5,63% | 377,00 |
| 13.12.2024 | 33,36 | 33,66 | 31,68 | 33,11 | -0,32% | - |
| 12.12.2024 | 33,70 | 33,70 | 32,05 | 33,21 | 0,14% | - |
| 11.12.2024 | 31,32 | 33,52 | 30,56 | 33,17 | 6,04% | - |
| 10.12.2024 | 30,74 | 32,32 | 30,19 | 31,28 | 0,34% | - |
| 09.12.2024 | 30,08 | 33,16 | 30,08 | 31,17 | 2,85% | 1.359,00 |
| 06.12.2024 | 29,82 | 30,71 | 29,71 | 30,31 | 1,85% | - |
| 05.12.2024 | 30,58 | 30,67 | 29,48 | 29,76 | -2,78% | 1.049,00 |
| 04.12.2024 | 30,42 | 31,10 | 30,33 | 30,61 | 0,48% | - |
| 03.12.2024 | 29,99 | 30,49 | 29,23 | 30,46 | 1,70% | 100,00 |
| 02.12.2024 | 29,52 | 31,05 | 29,52 | 29,95 | 0,52% | 210,00 |
| 29.11.2024 | 29,43 | 29,95 | 29,19 | 29,80 | 1,07% | - |
| 28.11.2024 | 29,46 | 29,52 | 29,20 | 29,48 | 0,51% | - |
| 27.11.2024 | 29,79 | 30,42 | 29,21 | 29,33 | -1,68% | 2.000,00 |
| 26.11.2024 | 31,23 | 31,23 | 29,73 | 29,83 | -4,38% | - |
| 25.11.2024 | 30,21 | 31,53 | 30,10 | 31,20 | 3,38% | - |
| 22.11.2024 | 29,68 | 31,05 | 29,41 | 30,18 | 1,67% | 20,00 |
| 21.11.2024 | 28,02 | 30,28 | 27,96 | 29,68 | 5,60% | - |
| 20.11.2024 | 28,24 | 28,41 | 27,22 | 28,11 | -0,11% | - |
| 19.11.2024 | 28,21 | 28,36 | 27,44 | 28,14 | 0,34% | - |
| 18.11.2024 | 27,81 | 28,79 | 27,28 | 28,04 | 1,39% | 100,00 |
| 15.11.2024 | 27,86 | 28,30 | 27,16 | 27,66 | -1,69% | 108,00 |
| 14.11.2024 | 29,26 | 29,76 | 27,67 | 28,13 | -4,01% | 545,00 |
| 13.11.2024 | 29,45 | 30,27 | 29,11 | 29,31 | -0,71% | - |
| 12.11.2024 | 30,41 | 30,41 | 28,61 | 29,52 | -2,27% | - |
| 11.11.2024 | 28,31 | 30,91 | 27,90 | 30,20 | 5,89% | 111,00 |
| 08.11.2024 | 28,42 | 29,21 | 27,75 | 28,52 | 0,78% | 445,00 |
| 07.11.2024 | 28,59 | 28,59 | 26,70 | 28,30 | -0,68% | 280,00 |
| 06.11.2024 | 24,46 | 29,06 | 24,44 | 28,50 | 20,36% | 1.830,00 |
| 05.11.2024 | 20,64 | 24,77 | 19,53 | 23,68 | 16,60% | 960,00 |
| 04.11.2024 | 20,70 | 21,21 | 19,90 | 20,31 | -1,05% | - |
| 01.11.2024 | 18,13 | 21,48 | 17,87 | 20,52 | 13,50% | 100,00 |
| 31.10.2024 | 17,94 | 18,29 | 17,72 | 18,08 | -1,50% | - |
| 30.10.2024 | 18,97 | 19,24 | 18,05 | 18,36 | -2,26% | 200,00 |
| 29.10.2024 | 18,65 | 19,07 | 17,97 | 18,78 | 0,52% | - |
| 28.10.2024 | 18,09 | 18,91 | 18,01 | 18,68 | 3,94% | 500,00 |
| 25.10.2024 | 18,01 | 18,42 | 17,73 | 17,98 | -0,13% | 54,00 |
| 24.10.2024 | 18,58 | 18,84 | 18,00 | 18,00 | -2,87% | - |
| 23.10.2024 | 19,08 | 19,24 | 18,33 | 18,53 | -3,12% | - |
| 22.10.2024 | 19,39 | 19,72 | 19,13 | 19,13 | -1,66% | 100,00 |
| 21.10.2024 | 19,23 | 20,07 | 18,90 | 19,45 | 1,17% | - |
| 18.10.2024 | 18,83 | 19,77 | 18,83 | 19,23 | 2,16% | 500,00 |
| 17.10.2024 | 19,11 | 19,53 | 18,43 | 18,82 | -1,84% | - |
| 16.10.2024 | 17,69 | 19,31 | 17,65 | 19,17 | 8,59% | 1.000,00 |
| 15.10.2024 | 17,19 | 18,06 | 17,05 | 17,65 | 2,34% | - |
| 14.10.2024 | 16,43 | 17,30 | 15,73 | 17,25 | 4,91% | 100,00 |
| 11.10.2024 | 15,78 | 16,69 | 15,71 | 16,44 | 3,22% | - |
| 10.10.2024 | 15,68 | 15,96 | 14,89 | 15,93 | 2,16% | 3.080,00 |
| 09.10.2024 | 15,68 | 15,92 | 15,59 | 15,59 | -0,90% | - |
| 08.10.2024 | 15,81 | 16,02 | 15,69 | 15,74 | -0,66% | - |
| 07.10.2024 | 15,83 | 15,84 | 15,36 | 15,84 | -0,08% | - |
| 04.10.2024 | 15,91 | 16,41 | 15,69 | 15,85 | -0,14% | - |
| 03.10.2024 | 15,93 | 15,99 | 15,45 | 15,88 | -0,38% | - |
| 02.10.2024 | 15,79 | 16,42 | 15,50 | 15,94 | 0,52% | - |
| 01.10.2024 | 16,48 | 16,62 | 15,52 | 15,85 | -3,97% | - |
| 30.09.2024 | 16,79 | 17,01 | 16,35 | 16,51 | -1,90% | 937,00 |
| 27.09.2024 | 16,57 | 17,12 | 16,50 | 16,83 | 1,57% | 300,00 |
| 26.09.2024 | 16,61 | 16,98 | 16,37 | 16,57 | 0,70% | 200,00 |
| 25.09.2024 | 16,68 | 17,11 | 16,41 | 16,45 | -1,85% | - |
| 24.09.2024 | 16,56 | 17,03 | 16,51 | 16,76 | 0,50% | - |
| 23.09.2024 | 17,00 | 17,19 | 16,26 | 16,68 | -1,53% | - |
| 20.09.2024 | 17,16 | 17,60 | 16,94 | 16,94 | -1,60% | - |
| 19.09.2024 | 17,56 | 18,01 | 16,88 | 17,22 | -0,77% | - |
| 18.09.2024 | 17,38 | 17,72 | 17,01 | 17,35 | -1,08% | - |
| 17.09.2024 | 16,49 | 17,64 | 16,49 | 17,54 | 5,59% | - |
| 16.09.2024 | 16,92 | 17,22 | 16,26 | 16,61 | -2,12% | - |
| 13.09.2024 | 16,00 | 17,03 | 15,97 | 16,97 | 5,80% | - |
| 12.09.2024 | 15,78 | 16,25 | 15,47 | 16,04 | 2,07% | - |
| 11.09.2024 | 15,73 | 16,07 | 14,66 | 15,72 | -1,06% | - |
| 10.09.2024 | 16,11 | 16,31 | 15,73 | 15,88 | -1,87% | - |
| 09.09.2024 | 16,00 | 16,76 | 15,99 | 16,19 | 1,73% | 154,00 |
| 06.09.2024 | 16,81 | 17,33 | 15,88 | 15,91 | -5,86% | - |
| 05.09.2024 | 16,82 | 16,97 | 16,40 | 16,90 | 0,36% | 112,00 |
| 04.09.2024 | 16,54 | 17,23 | 16,33 | 16,84 | 1,15% | - |
| 03.09.2024 | 17,84 | 17,87 | 16,26 | 16,65 | -7,12% | 100,00 |
| 02.09.2024 | 17,78 | 17,94 | 17,78 | 17,93 | 0,91% | - |
| 30.08.2024 | 18,36 | 18,65 | 17,34 | 17,76 | -2,59% | - |
| 29.08.2024 | 17,94 | 18,89 | 17,93 | 18,24 | 1,05% | - |
| 28.08.2024 | 18,20 | 18,32 | 17,50 | 18,05 | -0,54% | - |
| 27.08.2024 | 18,35 | 18,36 | 17,92 | 18,14 | -1,10% | 250,00 |
| 26.08.2024 | 18,11 | 18,40 | 17,57 | 18,35 | 1,84% | - |
| 23.08.2024 | 17,28 | 18,22 | 17,28 | 18,01 | 4,54% | 230,00 |
| 22.08.2024 | 17,09 | 17,73 | 17,07 | 17,23 | 0,76% | 120,00 |
| 21.08.2024 | 16,83 | 17,16 | 16,71 | 17,10 | 1,65% | 1.080,00 |
| 20.08.2024 | 16,96 | 17,32 | 16,63 | 16,82 | -1,28% | - |
| 19.08.2024 | 16,59 | 17,21 | 16,37 | 17,04 | 2,47% | 775,00 |
| 16.08.2024 | 16,08 | 16,95 | 15,98 | 16,63 | 3,20% | - |
| 15.08.2024 | 15,67 | 16,66 | 15,52 | 16,12 | 3,27% | - |
| 14.08.2024 | 16,62 | 16,79 | 15,47 | 15,61 | -5,98% | - |
| 13.08.2024 | 14,91 | 16,66 | 14,77 | 16,60 | 11,67% | 2.400,00 |
| 12.08.2024 | 14,72 | 15,67 | 14,52 | 14,86 | 1,25% | 1.000,00 |
| 09.08.2024 | 14,64 | 14,87 | 13,44 | 14,68 | 0,14% | - |
| 08.08.2024 | 10,61 | 15,04 | 10,57 | 14,66 | 40,52% | 15,00 |
| 07.08.2024 | 11,10 | 11,33 | 10,39 | 10,43 | -4,42% | - |
| 06.08.2024 | 11,60 | 11,96 | 10,84 | 10,92 | -4,20% | - |
| 05.08.2024 | 11,02 | 11,39 | 10,51 | 11,39 | -2,61% | - |