57,870$
0,33%
Echtzeit-Aktienkurs Xometry Inc
Bid:
Ask:
Aktienkurse zur Xometry Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 57,21 | 58,37 | 57,06 | 57,88 | 0,35% | 354.143,00 |
| 25.11.2025 | 55,37 | 58,85 | 54,30 | 57,68 | 3,98% | 802.483,00 |
| 24.11.2025 | 55,96 | 57,42 | 54,85 | 55,47 | -0,88% | 581.738,00 |
| 21.11.2025 | 55,28 | 57,44 | 53,80 | 55,96 | 1,03% | 727.394,00 |
| 20.11.2025 | 62,10 | 62,22 | 54,93 | 55,39 | -8,23% | 864.508,00 |
| 19.11.2025 | 58,50 | 60,93 | 57,70 | 60,36 | 3,44% | 618.357,00 |
| 18.11.2025 | 55,55 | 58,59 | 54,26 | 58,35 | 3,57% | 733.076,00 |
| 17.11.2025 | 60,57 | 61,00 | 55,32 | 56,34 | -7,00% | 875.123,00 |
| 14.11.2025 | 57,70 | 61,65 | 57,70 | 60,58 | 2,30% | 653.159,00 |
| 13.11.2025 | 64,39 | 65,22 | 58,78 | 59,22 | -9,81% | 815.318,00 |
| 12.11.2025 | 65,59 | 66,81 | 63,50 | 65,66 | 0,11% | 572.155,00 |
| 11.11.2025 | 66,00 | 66,42 | 64,03 | 65,59 | -1,21% | 666.974,00 |
| 10.11.2025 | 66,50 | 69,26 | 65,50 | 66,39 | 2,44% | 754.353,00 |
| 07.11.2025 | 61,27 | 65,08 | 59,49 | 64,81 | 4,50% | 1.006.993,00 |
| 06.11.2025 | 61,95 | 63,30 | 60,18 | 62,02 | -1,04% | 1.586.147,00 |
| 05.11.2025 | 61,10 | 64,09 | 60,20 | 62,67 | 0,08% | 1.063.553,00 |
| 04.11.2025 | 55,46 | 62,72 | 50,94 | 62,62 | 28,93% | 3.147.524,00 |
| 03.11.2025 | 48,91 | 49,72 | 47,35 | 48,57 | -0,25% | 706.617,00 |
| 31.10.2025 | 48,52 | 50,04 | 48,23 | 48,69 | 0,35% | 665.557,00 |
| 30.10.2025 | 49,94 | 50,18 | 48,13 | 48,52 | -3,96% | 302.382,00 |
| 29.10.2025 | 49,61 | 51,83 | 49,26 | 50,52 | 2,29% | 335.438,00 |
| 28.10.2025 | 50,45 | 50,90 | 49,36 | 49,39 | -2,06% | 300.152,00 |
| 27.10.2025 | 50,45 | 51,43 | 50,11 | 50,43 | 1,33% | 403.570,00 |
| 24.10.2025 | 51,28 | 51,83 | 49,72 | 49,77 | -0,96% | 761.333,00 |
| 23.10.2025 | 48,35 | 50,49 | 48,35 | 50,25 | 3,20% | 265.601,00 |
| 22.10.2025 | 48,21 | 48,70 | 46,21 | 48,69 | 0,29% | 417.155,00 |
| 21.10.2025 | 48,09 | 50,07 | 47,63 | 48,55 | 0,48% | 482.121,00 |
| 20.10.2025 | 48,01 | 49,06 | 47,68 | 48,32 | 2,76% | 370.684,00 |
| 17.10.2025 | 46,50 | 48,80 | 46,47 | 47,02 | -0,08% | 730.146,00 |
| 16.10.2025 | 47,19 | 47,53 | 44,35 | 47,06 | -3,35% | 1.439.181,00 |
| 15.10.2025 | 48,50 | 49,11 | 47,68 | 48,69 | 0,93% | 604.512,00 |
| 14.10.2025 | 48,80 | 49,37 | 47,25 | 48,24 | -3,52% | 657.375,00 |
| 13.10.2025 | 49,31 | 50,14 | 48,07 | 50,00 | 3,82% | 389.011,00 |
| 10.10.2025 | 51,77 | 51,93 | 47,97 | 48,16 | -6,97% | 516.969,00 |
| 09.10.2025 | 52,54 | 52,74 | 51,19 | 51,77 | -1,52% | 732.337,00 |
| 08.10.2025 | 54,00 | 54,90 | 52,48 | 52,57 | -1,18% | 556.550,00 |
| 07.10.2025 | 53,40 | 53,89 | 51,05 | 53,20 | 0,85% | 573.036,00 |
| 06.10.2025 | 51,52 | 53,34 | 50,78 | 52,75 | 2,43% | 626.064,00 |
| 03.10.2025 | 50,56 | 51,77 | 50,13 | 51,50 | 2,47% | 68.009,00 |
| 02.10.2025 | 52,45 | 52,59 | 48,82 | 50,26 | -4,16% | 1.098.994,00 |
| 01.10.2025 | 53,84 | 53,84 | 51,02 | 52,44 | -3,73% | 667.527,00 |
| 30.09.2025 | 55,87 | 56,13 | 54,06 | 54,47 | -2,58% | 929.417,00 |
| 29.09.2025 | 56,37 | 57,87 | 55,85 | 55,91 | 0,09% | 640.899,00 |
| 26.09.2025 | 55,96 | 56,89 | 54,45 | 55,86 | 1,53% | 846.505,00 |
| 25.09.2025 | 52,62 | 55,08 | 52,00 | 55,02 | 1,64% | 626.059,00 |
| 24.09.2025 | 53,50 | 54,51 | 51,90 | 54,13 | -0,15% | 1.626.591,00 |
| 23.09.2025 | 55,32 | 58,03 | 54,10 | 54,21 | -1,49% | 1.039.758,00 |
| 22.09.2025 | 54,74 | 55,14 | 53,46 | 55,03 | 2,27% | 487.843,00 |
| 19.09.2025 | 53,48 | 54,16 | 52,35 | 53,81 | 2,65% | 1.030.287,00 |
| 18.09.2025 | 51,84 | 53,29 | 51,04 | 52,42 | 1,47% | 488.780,00 |
| 17.09.2025 | 51,10 | 52,30 | 50,52 | 51,66 | 0,98% | 626.631,00 |
| 16.09.2025 | 52,66 | 52,68 | 50,99 | 51,16 | -1,86% | 719.450,00 |
| 15.09.2025 | 51,72 | 53,57 | 50,01 | 52,13 | 2,30% | 1.000.936,00 |
| 12.09.2025 | 50,48 | 51,40 | 49,76 | 50,96 | 0,65% | 487.714,00 |
| 11.09.2025 | 48,65 | 50,81 | 48,10 | 50,63 | 4,80% | 649.432,00 |
| 10.09.2025 | 50,02 | 50,43 | 47,73 | 48,31 | -3,07% | 542.705,00 |
| 09.09.2025 | 51,56 | 51,76 | 48,68 | 49,84 | -3,77% | 768.176,00 |
| 08.09.2025 | 50,02 | 51,87 | 49,00 | 51,79 | 4,25% | 687.688,00 |
| 05.09.2025 | 49,92 | 50,41 | 48,28 | 49,68 | 1,06% | 605.689,00 |
| 04.09.2025 | 46,96 | 49,52 | 45,62 | 49,16 | 5,38% | 864.319,00 |
| 03.09.2025 | 51,16 | 51,49 | 46,62 | 46,65 | -8,53% | 1.239.431,00 |
| 02.09.2025 | 49,17 | 51,68 | 48,81 | 51,00 | 3,07% | 1.264.143,00 |
| 29.08.2025 | 49,55 | 49,98 | 48,81 | 49,48 | -0,82% | 446.841,00 |
| 28.08.2025 | 47,91 | 51,26 | 47,75 | 49,89 | 5,14% | 700.321,00 |
| 27.08.2025 | 48,51 | 48,99 | 47,29 | 47,45 | -1,47% | 515.697,00 |
| 26.08.2025 | 48,32 | 48,81 | 47,53 | 48,16 | 0,63% | 502.895,00 |
| 25.08.2025 | 49,04 | 49,61 | 47,81 | 47,86 | -2,83% | 831.004,00 |
| 22.08.2025 | 46,60 | 49,50 | 46,13 | 49,26 | 5,77% | 907.913,00 |
| 21.08.2025 | 43,97 | 46,76 | 43,50 | 46,57 | 4,58% | 684.950,00 |
| 20.08.2025 | 45,25 | 45,60 | 43,81 | 44,53 | -2,62% | 642.463,00 |
| 19.08.2025 | 47,86 | 48,45 | 45,68 | 45,73 | -3,50% | 496.123,00 |
| 18.08.2025 | 47,80 | 48,09 | 46,12 | 47,39 | -0,61% | 568.836,00 |
| 15.08.2025 | 47,52 | 48,47 | 46,62 | 47,68 | 1,06% | 617.799,00 |
| 14.08.2025 | 46,47 | 47,66 | 46,28 | 47,18 | -1,50% | 664.846,00 |
| 13.08.2025 | 47,58 | 48,09 | 45,52 | 47,90 | 0,93% | 901.469,00 |
| 12.08.2025 | 43,93 | 48,60 | 43,31 | 47,46 | 10,27% | 1.270.288,00 |
| 11.08.2025 | 41,50 | 43,38 | 41,23 | 43,04 | 3,36% | 523.160,00 |
| 08.08.2025 | 42,88 | 42,89 | 41,27 | 41,64 | -3,34% | 947.297,00 |
| 07.08.2025 | 44,08 | 44,97 | 41,25 | 43,08 | -2,14% | 1.053.011,00 |
| 06.08.2025 | 44,78 | 46,94 | 41,89 | 44,02 | -0,59% | 2.006.466,00 |
| 05.08.2025 | 38,67 | 47,46 | 37,60 | 44,28 | 42,98% | 6.189.721,00 |
| 04.08.2025 | 31,50 | 31,96 | 30,90 | 30,97 | -0,32% | 711.283,00 |
| 01.08.2025 | 31,03 | 31,91 | 30,63 | 31,07 | -3,93% | 594.086,00 |
| 31.07.2025 | 31,46 | 32,91 | 31,03 | 32,34 | 3,72% | 584.508,00 |
| 30.07.2025 | 31,73 | 32,40 | 30,82 | 31,18 | -1,52% | 765.728,00 |
| 29.07.2025 | 33,13 | 33,55 | 31,60 | 31,66 | -3,59% | 410.218,00 |
| 28.07.2025 | 33,06 | 33,06 | 31,89 | 32,84 | 0,67% | 330.117,00 |
| 25.07.2025 | 31,58 | 32,69 | 31,44 | 32,62 | 3,49% | 373.833,00 |
| 24.07.2025 | 31,98 | 32,50 | 31,47 | 31,52 | -2,93% | 425.046,00 |
| 23.07.2025 | 31,98 | 32,81 | 31,94 | 32,47 | 2,11% | 487.493,00 |
| 22.07.2025 | 34,77 | 34,78 | 31,62 | 31,80 | -8,62% | 907.187,00 |
| 21.07.2025 | 35,31 | 36,08 | 34,64 | 34,80 | -0,71% | 451.015,00 |
| 18.07.2025 | 35,71 | 35,94 | 34,68 | 35,05 | -0,48% | 759.916,00 |
| 17.07.2025 | 34,78 | 35,61 | 34,44 | 35,22 | 1,38% | 519.645,00 |
| 16.07.2025 | 34,73 | 34,97 | 32,87 | 34,74 | 0,20% | 892.365,00 |
| 15.07.2025 | 33,76 | 35,02 | 33,26 | 34,67 | 4,33% | 756.791,00 |
| 14.07.2025 | 34,38 | 35,48 | 33,09 | 33,23 | -3,65% | 677.082,00 |
| 11.07.2025 | 36,07 | 36,76 | 34,30 | 34,49 | -4,09% | 722.571,00 |
| 10.07.2025 | 35,62 | 36,00 | 34,24 | 35,96 | 1,21% | 803.918,00 |
| 09.07.2025 | 34,98 | 36,05 | 33,92 | 35,53 | 2,57% | 777.499,00 |