Xometry Inc
[WKN: A3CTJB | ISIN: US98423F1093]
Aktienkurse
41,640$ 13,77%
Echtzeit-Aktienkurs Xometry Inc
Bid: Ask:

Aktienkurse zur Xometry Inc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 36,36 42,00 36,36 41,67 13,85% 1.306.770,00
19.12.2024 37,84 39,68 35,71 36,60 -0,60% 631.770,00
18.12.2024 39,89 41,43 35,46 36,82 -1,07% 1.734.851,00
17.12.2024 36,73 37,73 36,10 37,22 1,33% 507.731,00
16.12.2024 34,76 37,37 34,60 36,73 5,67% 927.019,00
13.12.2024 34,80 35,29 33,15 34,76 0,03% 556.932,00
12.12.2024 34,53 35,23 33,55 34,75 -0,06% 355.412,00
11.12.2024 33,57 35,20 32,09 34,77 5,68% 572.050,00
10.12.2024 32,21 34,04 31,53 32,90 0,24% 547.492,00
09.12.2024 33,51 35,34 32,07 32,82 2,50% 576.620,00
06.12.2024 32,00 32,57 31,62 32,02 1,59% 297.358,00
05.12.2024 32,15 32,59 31,14 31,52 -2,11% 326.291,00
04.12.2024 32,22 32,69 31,88 32,20 0,63% 351.970,00
03.12.2024 31,35 32,18 30,58 32,00 1,78% 305.943,00
02.12.2024 31,49 32,44 30,99 31,44 1,26% 617.235,00
29.11.2024 30,86 31,62 30,77 31,05 0,16% 260.409,00
27.11.2024 31,65 32,08 30,82 31,00 -0,83% 258.188,00
26.11.2024 32,60 32,67 31,15 31,26 -4,43% 338.216,00
25.11.2024 32,04 33,12 31,63 32,71 4,17% 635.633,00
22.11.2024 31,08 32,35 30,61 31,40 1,00% 607.954,00
21.11.2024 30,30 31,67 29,53 31,09 4,86% 122.688,00
20.11.2024 29,50 30,00 29,07 29,65 -0,50% 672.866,00
19.11.2024 28,97 30,05 28,97 29,80 0,30% 583.400,00
18.11.2024 29,41 30,40 29,08 29,71 2,13% 354.624,00
15.11.2024 29,89 29,89 28,56 29,09 -1,69% 488.916,00
14.11.2024 31,50 31,50 29,16 29,59 -4,39% 590.009,00
13.11.2024 31,40 32,10 30,78 30,95 -1,21% 432.747,00
12.11.2024 30,08 31,87 30,00 31,33 -2,64% 347.548,00
11.11.2024 31,03 32,93 31,03 32,18 5,20% 628.405,00
08.11.2024 30,60 31,30 29,76 30,59 -0,03% 702.859,00
07.11.2024 30,00 30,63 28,72 30,60 0,33% 1.107.749,00
06.11.2024 27,76 31,24 27,33 30,50 18,03% 1.456.781,00
05.11.2024 23,12 27,09 21,27 25,84 17,14% 1.319.856,00
04.11.2024 22,42 23,12 21,88 22,06 -1,87% 890.890,00
01.11.2024 19,76 23,30 19,76 22,48 14,29% 1.169.686,00
31.10.2024 19,63 19,90 19,16 19,67 0,31% 197.636,00
30.10.2024 20,36 20,89 19,58 19,61 -4,15% 230.046,00
29.10.2024 19,80 20,64 19,41 20,46 2,45% 327.103,00
28.10.2024 19,78 20,45 19,78 19,97 2,94% 387.766,00
25.10.2024 19,74 19,89 19,15 19,40 -0,46% 169.984,00
24.10.2024 20,11 20,39 19,48 19,49 -2,50% 354.677,00
23.10.2024 20,52 20,67 19,72 19,99 -3,20% 603.706,00
22.10.2024 20,73 21,34 20,65 20,65 -1,85% 224.948,00
21.10.2024 20,91 21,71 20,46 21,04 0,67% 481.738,00
18.10.2024 20,55 21,49 20,54 20,90 2,60% 1.086.726,00
17.10.2024 20,84 21,13 19,97 20,37 -2,07% 467.272,00
16.10.2024 19,72 21,00 19,42 20,80 8,28% 860.492,00
15.10.2024 18,81 19,70 18,68 19,21 2,18% 323.537,00
14.10.2024 18,08 18,87 17,10 18,80 4,68% 325.200,00
11.10.2024 17,24 18,25 17,23 17,96 3,16% 299.391,00
10.10.2024 16,83 17,46 16,26 17,41 1,40% 290.654,00
09.10.2024 17,22 17,45 17,16 17,17 -0,52% 162.145,00
08.10.2024 17,39 17,56 17,19 17,26 -0,75% 185.793,00
07.10.2024 17,30 17,39 16,87 17,39 0,00% 236.823,00
04.10.2024 18,01 18,05 17,19 17,39 -0,69% 328.613,00
03.10.2024 17,46 17,53 17,04 17,51 -0,62% 223.799,00
02.10.2024 17,32 18,13 17,11 17,62 0,40% 357.327,00
01.10.2024 18,25 18,45 17,18 17,55 -4,31% 336.323,00
30.09.2024 18,57 19,00 18,20 18,34 -2,39% 226.867,00
27.09.2024 18,80 19,10 18,65 18,79 1,46% 279.442,00
26.09.2024 18,74 18,99 18,26 18,52 1,20% 244.666,00
25.09.2024 18,68 19,11 18,27 18,30 -2,35% 386.218,00
24.09.2024 18,80 19,00 18,39 18,74 1,08% 286.930,00
23.09.2024 19,27 19,27 18,08 18,54 -1,90% 387.379,00
20.09.2024 19,17 19,61 18,89 18,90 -1,56% 672.340,00
19.09.2024 20,00 20,12 18,85 19,20 -0,34% 577.513,00
18.09.2024 19,54 19,80 18,90 19,27 -1,15% 271.401,00
17.09.2024 18,81 19,58 18,57 19,49 5,35% 337.385,00
16.09.2024 18,63 19,16 18,07 18,50 -1,65% 345.653,00
13.09.2024 18,07 18,86 17,96 18,81 6,15% 314.074,00
12.09.2024 17,26 17,94 17,07 17,72 2,41% 359.023,00
11.09.2024 17,38 17,50 16,11 17,30 -1,19% 377.489,00
10.09.2024 17,89 17,94 17,35 17,51 -1,90% 282.407,00
09.09.2024 17,75 18,50 17,66 17,85 1,31% 221.681,00
06.09.2024 18,87 19,22 17,60 17,62 -6,18% 594.143,00
05.09.2024 18,83 18,83 18,20 18,78 0,70% 253.536,00
04.09.2024 18,37 19,12 18,18 18,65 1,41% 340.654,00
03.09.2024 19,22 19,46 17,93 18,39 -6,36% 412.211,00
30.08.2024 20,51 20,64 19,16 19,64 -3,01% 297.515,00
29.08.2024 20,28 20,91 20,15 20,25 0,85% 403.303,00
28.08.2024 20,15 20,44 19,43 20,08 -1,08% 514.032,00
27.08.2024 20,29 20,51 20,00 20,30 -0,88% 372.061,00
26.08.2024 20,28 20,55 19,60 20,48 1,49% 375.019,00
23.08.2024 19,42 20,36 19,27 20,18 5,43% 571.818,00
22.08.2024 19,12 19,73 19,03 19,14 0,47% 424.962,00
21.08.2024 18,98 19,13 18,63 19,05 1,82% 256.711,00
20.08.2024 18,94 19,43 18,43 18,71 -1,06% 553.503,00
19.08.2024 18,06 18,95 18,06 18,91 3,16% 659.746,00
16.08.2024 17,65 18,66 17,65 18,33 3,74% 571.481,00
15.08.2024 17,78 18,28 17,55 17,67 2,85% 462.270,00
14.08.2024 18,41 18,42 17,01 17,18 -5,86% 567.649,00
13.08.2024 16,28 18,33 16,25 18,25 12,31% 869.552,00
12.08.2024 16,13 17,14 15,88 16,25 1,31% 900.163,00
09.08.2024 15,64 16,25 14,68 16,04 0,19% 937.687,00
08.08.2024 15,53 16,44 14,08 16,01 40,44% 2.702.789,00
07.08.2024 11,95 12,37 11,33 11,40 -4,44% 791.009,00
06.08.2024 12,66 12,66 11,84 11,93 -4,48% 509.860,00
05.08.2024 11,82 12,49 11,55 12,49 -2,19% 556.725,00
02.08.2024 13,10 13,48 12,20 12,77 -6,38% 649.087,00
01.08.2024 14,60 14,66 13,16 13,64 -6,77% 427.454,00