30,690€
-7,45%
Echtzeit-Aktienkurs Xometry Inc
Bid:
Ask:
Aktienkurse zur Xometry Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 33,33 | 33,99 | 30,76 | 30,86 | -7,18% | 1.900,00 |
| 20.02.2025 | 35,49 | 36,09 | 33,20 | 33,24 | -6,76% | - |
| 19.02.2025 | 36,51 | 36,63 | 35,32 | 35,65 | -2,33% | - |
| 18.02.2025 | 36,00 | 36,88 | 35,34 | 36,50 | 1,96% | 1.114,00 |
| 17.02.2025 | 35,83 | 35,87 | 35,76 | 35,80 | 0,31% | 320,00 |
| 14.02.2025 | 36,76 | 36,93 | 35,23 | 35,69 | -2,61% | - |
| 13.02.2025 | 34,02 | 36,76 | 33,97 | 36,65 | 7,76% | 1.500,00 |
| 12.02.2025 | 33,83 | 35,00 | 32,64 | 34,01 | 0,61% | - |
| 11.02.2025 | 35,36 | 35,42 | 33,60 | 33,80 | -4,74% | - |
| 10.02.2025 | 34,73 | 35,81 | 34,67 | 35,48 | 2,84% | - |
| 07.02.2025 | 34,89 | 35,73 | 33,95 | 34,50 | -1,08% | 5,00 |
| 06.02.2025 | 35,30 | 35,78 | 33,68 | 34,88 | -1,02% | - |
| 05.02.2025 | 33,80 | 35,42 | 33,44 | 35,24 | 4,94% | 712,00 |
| 04.02.2025 | 34,48 | 34,71 | 31,85 | 33,58 | -2,79% | - |
| 03.02.2025 | 31,64 | 35,88 | 30,94 | 34,54 | 7,90% | - |
| 31.01.2025 | 33,72 | 34,06 | 32,00 | 32,01 | -4,69% | 30,00 |
| 30.01.2025 | 32,92 | 33,89 | 32,86 | 33,59 | 2,46% | - |
| 29.01.2025 | 32,58 | 33,36 | 32,12 | 32,78 | 0,41% | - |
| 28.01.2025 | 32,26 | 32,90 | 31,38 | 32,65 | 1,68% | 400,00 |
| 27.01.2025 | 30,49 | 32,54 | 29,21 | 32,11 | 3,26% | 100,00 |
| 24.01.2025 | 31,74 | 32,40 | 31,04 | 31,09 | -2,63% | - |
| 23.01.2025 | 31,69 | 32,23 | 31,29 | 31,93 | 0,68% | - |
| 22.01.2025 | 32,94 | 32,99 | 31,51 | 31,72 | -3,00% | - |
| 21.01.2025 | 32,33 | 33,45 | 32,07 | 32,70 | 1,18% | 40,00 |
| 20.01.2025 | 32,21 | 32,49 | 32,19 | 32,32 | -2,67% | 1.495,00 |
| 17.01.2025 | 32,69 | 33,88 | 32,27 | 33,20 | 1,23% | 355,00 |
| 16.01.2025 | 33,26 | 34,07 | 32,71 | 32,80 | -1,13% | - |
| 15.01.2025 | 32,39 | 33,87 | 32,28 | 33,17 | 2,61% | 300,00 |
| 14.01.2025 | 32,29 | 33,27 | 31,71 | 32,33 | 0,31% | - |
| 13.01.2025 | 32,68 | 33,23 | 31,55 | 32,23 | -1,60% | - |
| 10.01.2025 | 35,35 | 35,49 | 32,71 | 32,75 | -7,41% | 710,00 |
| 09.01.2025 | 35,38 | 35,42 | 35,28 | 35,37 | -0,16% | - |
| 08.01.2025 | 37,73 | 37,95 | 35,37 | 35,43 | -5,91% | 224,00 |
| 07.01.2025 | 40,29 | 40,84 | 37,59 | 37,65 | -6,85% | - |
| 06.01.2025 | 41,95 | 42,40 | 39,99 | 40,42 | -3,50% | 200,00 |
| 03.01.2025 | 40,60 | 42,56 | 40,47 | 41,89 | 3,34% | - |
| 02.01.2025 | 41,34 | 42,75 | 40,08 | 40,53 | -1,98% | 140,00 |
| 30.12.2024 | 42,26 | 42,34 | 41,29 | 41,35 | -2,30% | 19,00 |
| 27.12.2024 | 42,86 | 43,24 | 41,46 | 42,33 | 4,64% | 100,00 |
| 23.12.2024 | 40,21 | 40,94 | 38,73 | 40,45 | 1,18% | 28,00 |
| 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 |