8,260$
-5,06%
Echtzeit-Aktienkurs Xponential Fitness
Bid:
Ask:
Aktienkurse zur Xponential Fitness Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,19 | 8,52 | 7,81 | 8,30 | -4,60% | 118.804,00 |
| 08.05.2025 | 8,65 | 9,05 | 8,45 | 8,70 | 2,96% | 868.810,00 |
| 07.05.2025 | 8,23 | 8,49 | 8,16 | 8,45 | 2,92% | 507.836,00 |
| 06.05.2025 | 8,48 | 8,48 | 8,07 | 8,21 | -3,64% | 518.050,00 |
| 05.05.2025 | 8,53 | 8,64 | 8,33 | 8,52 | -1,39% | 559.923,00 |
| 02.05.2025 | 8,35 | 8,75 | 8,35 | 8,64 | 4,73% | 437.656,00 |
| 01.05.2025 | 8,28 | 8,45 | 8,19 | 8,25 | -1,43% | 521.372,00 |
| 30.04.2025 | 8,08 | 8,42 | 7,99 | 8,37 | -0,48% | 551.430,00 |
| 29.04.2025 | 8,28 | 8,58 | 8,21 | 8,41 | 1,69% | 914.947,00 |
| 28.04.2025 | 7,79 | 8,33 | 7,78 | 8,27 | 5,89% | 513.179,00 |
| 25.04.2025 | 7,73 | 7,92 | 7,54 | 7,81 | 1,03% | 406.006,00 |
| 24.04.2025 | 7,51 | 7,77 | 7,44 | 7,73 | 3,76% | 512.626,00 |
| 23.04.2025 | 7,48 | 7,90 | 7,45 | 7,45 | 3,47% | 548.067,00 |
| 22.04.2025 | 7,27 | 7,40 | 7,04 | 7,20 | 1,27% | 381.176,00 |
| 21.04.2025 | 7,17 | 7,46 | 6,97 | 7,11 | -3,66% | 588.641,00 |
| 17.04.2025 | 7,54 | 7,90 | 7,37 | 7,38 | -1,99% | 614.239,00 |
| 16.04.2025 | 7,49 | 7,77 | 7,42 | 7,53 | 0,40% | 634.774,00 |
| 15.04.2025 | 7,53 | 7,59 | 7,28 | 7,50 | 0,40% | 499.409,00 |
| 14.04.2025 | 7,55 | 7,63 | 7,23 | 7,47 | 1,63% | 593.049,00 |
| 11.04.2025 | 7,30 | 7,58 | 7,02 | 7,35 | 0,96% | 473.215,00 |
| 10.04.2025 | 7,62 | 7,78 | 7,25 | 7,28 | -6,06% | 504.877,00 |
| 09.04.2025 | 7,23 | 8,17 | 6,64 | 7,75 | 8,39% | 856.089,00 |
| 08.04.2025 | 7,56 | 7,56 | 6,75 | 7,15 | -0,28% | 731.861,00 |
| 07.04.2025 | 7,20 | 7,77 | 6,94 | 7,17 | -4,78% | 839.780,00 |
| 04.04.2025 | 7,69 | 7,77 | 7,14 | 7,53 | -6,23% | 726.924,00 |
| 03.04.2025 | 7,55 | 8,04 | 7,30 | 8,03 | -1,59% | 1.023.754,00 |
| 02.04.2025 | 7,93 | 8,29 | 7,80 | 8,16 | 2,64% | 806.325,00 |
| 01.04.2025 | 8,27 | 8,40 | 7,70 | 7,95 | -4,56% | 942.867,00 |
| 31.03.2025 | 7,57 | 8,35 | 7,43 | 8,33 | 8,04% | 1.159.675,00 |
| 28.03.2025 | 8,37 | 8,37 | 7,60 | 7,71 | -9,08% | 841.794,00 |
| 27.03.2025 | 7,91 | 8,61 | 7,77 | 8,48 | 6,94% | 1.162.513,00 |
| 26.03.2025 | 8,01 | 8,34 | 7,54 | 7,93 | -3,06% | 926.764,00 |
| 25.03.2025 | 8,29 | 8,57 | 8,17 | 8,18 | -0,49% | 826.492,00 |
| 24.03.2025 | 8,77 | 8,80 | 8,12 | 8,22 | -5,08% | 756.299,00 |
| 21.03.2025 | 8,53 | 8,71 | 8,29 | 8,66 | -0,69% | 674.613,00 |
| 20.03.2025 | 8,50 | 9,11 | 8,44 | 8,72 | 1,87% | 960.060,00 |
| 19.03.2025 | 8,87 | 9,20 | 8,51 | 8,56 | -4,89% | 705.457,00 |
| 18.03.2025 | 9,00 | 9,26 | 8,71 | 9,00 | -2,07% | 918.462,00 |
| 17.03.2025 | 7,47 | 9,25 | 7,46 | 9,19 | 23,19% | 2.200.510,00 |
| 14.03.2025 | 7,62 | 8,36 | 7,22 | 7,46 | -38,45% | 6.973.562,00 |
| 13.03.2025 | 12,21 | 13,08 | 12,03 | 12,12 | -0,08% | 1.051.959,00 |
| 12.03.2025 | 11,83 | 12,70 | 11,77 | 12,13 | 5,30% | 1.191.618,00 |
| 11.03.2025 | 11,32 | 11,66 | 10,90 | 11,52 | 1,86% | 670.453,00 |
| 10.03.2025 | 12,38 | 12,44 | 10,82 | 11,31 | -10,66% | 1.152.722,00 |
| 07.03.2025 | 12,81 | 13,55 | 12,31 | 12,66 | -1,86% | 474.751,00 |
| 06.03.2025 | 13,09 | 13,70 | 12,82 | 12,90 | -2,42% | 453.442,00 |
| 05.03.2025 | 12,91 | 13,33 | 12,73 | 13,22 | 1,85% | 445.119,00 |
| 04.03.2025 | 13,74 | 13,74 | 12,19 | 12,98 | -6,15% | 857.068,00 |
| 03.03.2025 | 13,30 | 13,91 | 13,27 | 13,83 | 4,69% | 867.604,00 |
| 28.02.2025 | 12,82 | 13,25 | 12,61 | 13,21 | 2,01% | 423.629,00 |
| 27.02.2025 | 13,55 | 13,71 | 12,89 | 12,95 | -5,41% | 604.321,00 |
| 26.02.2025 | 13,88 | 13,99 | 13,53 | 13,69 | -2,91% | 521.789,00 |
| 25.02.2025 | 14,30 | 14,44 | 13,02 | 14,10 | -1,33% | 802.585,00 |
| 24.02.2025 | 15,77 | 15,90 | 14,15 | 14,29 | -8,86% | 1.052.797,00 |
| 21.02.2025 | 16,88 | 16,88 | 15,62 | 15,68 | -5,71% | 422.099,00 |
| 20.02.2025 | 17,24 | 17,24 | 16,39 | 16,63 | -3,03% | 267.624,00 |
| 19.02.2025 | 17,29 | 17,46 | 17,03 | 17,15 | -1,38% | 226.510,00 |
| 18.02.2025 | 17,55 | 17,84 | 16,99 | 17,39 | 0,35% | 408.666,00 |
| 14.02.2025 | 18,54 | 18,64 | 17,32 | 17,33 | -6,17% | 308.443,00 |
| 13.02.2025 | 17,30 | 18,87 | 17,30 | 18,47 | 6,76% | 483.435,00 |
| 12.02.2025 | 17,00 | 17,70 | 16,87 | 17,30 | 0,70% | 281.293,00 |
| 11.02.2025 | 17,40 | 17,82 | 16,95 | 17,18 | -1,04% | 392.921,00 |
| 10.02.2025 | 17,39 | 17,71 | 16,94 | 17,36 | 0,06% | 369.672,00 |
| 07.02.2025 | 17,71 | 17,90 | 17,04 | 17,35 | -1,31% | 273.050,00 |
| 06.02.2025 | 17,53 | 17,75 | 17,25 | 17,58 | 0,17% | 222.020,00 |
| 05.02.2025 | 17,50 | 17,68 | 17,07 | 17,55 | 0,69% | 219.525,00 |
| 04.02.2025 | 17,11 | 17,47 | 16,47 | 17,43 | 2,41% | 306.323,00 |
| 03.02.2025 | 16,39 | 17,10 | 16,27 | 17,02 | 1,73% | 515.600,00 |
| 31.01.2025 | 17,32 | 17,49 | 16,56 | 16,73 | -3,41% | 327.057,00 |
| 30.01.2025 | 17,15 | 17,32 | 16,77 | 17,32 | 2,49% | 451.872,00 |
| 29.01.2025 | 16,60 | 17,20 | 16,43 | 16,90 | 3,36% | 370.213,00 |
| 28.01.2025 | 16,24 | 17,39 | 16,24 | 16,35 | 1,55% | 928.990,00 |
| 27.01.2025 | 15,52 | 16,11 | 15,40 | 16,10 | 1,83% | 430.286,00 |
| 24.01.2025 | 15,92 | 16,18 | 15,53 | 15,81 | -0,82% | 299.611,00 |
| 23.01.2025 | 15,91 | 16,61 | 15,90 | 15,94 | -2,92% | 348.775,00 |
| 22.01.2025 | 16,19 | 16,51 | 15,86 | 16,42 | 3,08% | 362.000,00 |
| 21.01.2025 | 15,71 | 16,03 | 15,65 | 15,93 | 1,66% | 320.789,00 |
| 17.01.2025 | 16,16 | 16,20 | 15,46 | 15,67 | -2,06% | 244.351,00 |
| 16.01.2025 | 16,05 | 16,22 | 15,66 | 16,00 | -0,25% | 380.397,00 |
| 15.01.2025 | 15,36 | 16,54 | 15,35 | 16,04 | 7,08% | 366.667,00 |
| 14.01.2025 | 15,01 | 15,31 | 14,72 | 14,98 | -0,13% | 347.815,00 |
| 13.01.2025 | 14,65 | 15,06 | 14,33 | 15,00 | 0,33% | 270.374,00 |
| 10.01.2025 | 14,53 | 14,96 | 14,21 | 14,95 | 1,84% | 329.521,00 |
| 08.01.2025 | 14,13 | 14,77 | 13,78 | 14,68 | 2,66% | 456.398,00 |
| 07.01.2025 | 15,61 | 15,74 | 14,29 | 14,30 | -7,86% | 373.070,00 |
| 06.01.2025 | 15,35 | 15,69 | 15,25 | 15,52 | 1,70% | 299.642,00 |
| 03.01.2025 | 14,08 | 15,40 | 13,84 | 15,26 | 9,39% | 575.703,00 |
| 02.01.2025 | 13,56 | 14,31 | 13,48 | 13,95 | 3,72% | 383.352,00 |
| 31.12.2024 | 13,20 | 13,54 | 12,97 | 13,45 | 2,75% | 339.833,00 |
| 30.12.2024 | 12,95 | 13,20 | 12,68 | 13,09 | 1,95% | 539.422,00 |
| 27.12.2024 | 12,84 | 13,09 | 12,57 | 12,84 | -0,93% | 360.844,00 |
| 26.12.2024 | 12,77 | 13,07 | 12,67 | 12,96 | -0,84% | 261.450,00 |
| 24.12.2024 | 13,06 | 13,11 | 12,63 | 13,07 | 0,93% | 208.809,00 |
| 23.12.2024 | 13,81 | 13,83 | 12,78 | 12,95 | -6,36% | 347.951,00 |
| 20.12.2024 | 13,58 | 14,36 | 13,52 | 13,83 | 0,29% | 423.937,00 |
| 19.12.2024 | 14,48 | 14,62 | 13,75 | 13,79 | -3,23% | 418.818,00 |
| 18.12.2024 | 15,54 | 16,00 | 14,08 | 14,25 | -8,06% | 415.043,00 |
| 17.12.2024 | 14,99 | 15,51 | 14,85 | 15,50 | 2,51% | 288.310,00 |
| 16.12.2024 | 15,25 | 15,40 | 14,81 | 15,12 | -0,07% | 285.861,00 |
| 13.12.2024 | 13,81 | 15,31 | 13,58 | 15,13 | 7,69% | 495.251,00 |