8,280$
-1,55%
Echtzeit-Aktienkurs Xponential Fitness
Bid:
Ask:
Aktienkurse zur Xponential Fitness Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 8,27 | 8,44 | 8,11 | 8,28 | -1,55% | 574.326,00 |
| 29.08.2025 | 8,31 | 8,56 | 8,27 | 8,41 | 0,72% | 684.298,00 |
| 28.08.2025 | 8,60 | 8,65 | 8,28 | 8,35 | -2,22% | 356.790,00 |
| 27.08.2025 | 8,56 | 8,72 | 8,35 | 8,54 | -1,39% | 633.506,00 |
| 26.08.2025 | 8,42 | 8,70 | 8,41 | 8,66 | 1,88% | 746.389,00 |
| 25.08.2025 | 8,63 | 8,74 | 8,37 | 8,50 | -3,41% | 623.052,00 |
| 22.08.2025 | 8,87 | 9,12 | 8,75 | 8,80 | 1,62% | 790.442,00 |
| 21.08.2025 | 9,03 | 9,13 | 8,53 | 8,66 | -4,52% | 733.365,00 |
| 20.08.2025 | 9,16 | 9,18 | 8,91 | 9,07 | -0,77% | 617.096,00 |
| 19.08.2025 | 9,14 | 9,39 | 8,88 | 9,14 | 0,77% | 780.430,00 |
| 18.08.2025 | 8,88 | 9,14 | 8,69 | 9,07 | 5,10% | 675.294,00 |
| 15.08.2025 | 8,50 | 8,94 | 8,43 | 8,63 | 2,62% | 849.896,00 |
| 14.08.2025 | 8,43 | 8,66 | 8,18 | 8,41 | -1,29% | 890.876,00 |
| 13.08.2025 | 8,45 | 8,76 | 8,27 | 8,52 | 8,54% | 1.275.641,00 |
| 12.08.2025 | 7,50 | 7,94 | 7,45 | 7,85 | 5,94% | 882.091,00 |
| 11.08.2025 | 7,13 | 7,63 | 7,08 | 7,41 | 4,51% | 1.844.827,00 |
| 08.08.2025 | 8,61 | 8,63 | 6,97 | 7,09 | -26,38% | 4.583.680,00 |
| 07.08.2025 | 9,38 | 10,29 | 9,25 | 9,63 | -6,69% | 1.532.681,00 |
| 06.08.2025 | 10,30 | 10,42 | 10,06 | 10,32 | 0,19% | 546.331,00 |
| 05.08.2025 | 10,62 | 10,69 | 10,30 | 10,30 | -2,83% | 341.331,00 |
| 04.08.2025 | 10,47 | 10,71 | 10,35 | 10,60 | 2,91% | 352.998,00 |
| 01.08.2025 | 10,42 | 10,66 | 9,92 | 10,30 | -1,53% | 826.011,00 |
| 31.07.2025 | 10,54 | 10,72 | 10,38 | 10,46 | -0,85% | 380.319,00 |
| 30.07.2025 | 10,63 | 10,83 | 10,35 | 10,55 | 1,34% | 307.947,00 |
| 29.07.2025 | 10,80 | 10,81 | 10,35 | 10,41 | -3,52% | 637.989,00 |
| 28.07.2025 | 10,88 | 11,09 | 10,72 | 10,79 | -0,09% | 499.800,00 |
| 25.07.2025 | 10,67 | 10,91 | 10,67 | 10,80 | 1,69% | 451.882,00 |
| 24.07.2025 | 10,75 | 10,99 | 10,58 | 10,62 | -1,76% | 819.709,00 |
| 23.07.2025 | 10,85 | 11,03 | 10,67 | 10,81 | -0,83% | 571.897,00 |
| 22.07.2025 | 10,85 | 11,00 | 10,65 | 10,90 | 1,11% | 567.434,00 |
| 21.07.2025 | 11,05 | 11,14 | 10,41 | 10,78 | -2,09% | 890.428,00 |
| 18.07.2025 | 10,67 | 11,03 | 10,41 | 11,01 | 4,06% | 668.760,00 |
| 17.07.2025 | 10,00 | 10,68 | 10,00 | 10,58 | 4,34% | 434.914,00 |
| 16.07.2025 | 10,13 | 10,47 | 9,96 | 10,14 | 0,20% | 328.471,00 |
| 15.07.2025 | 10,54 | 10,74 | 10,00 | 10,12 | -4,89% | 550.491,00 |
| 14.07.2025 | 10,32 | 10,70 | 10,12 | 10,64 | 2,31% | 620.940,00 |
| 11.07.2025 | 10,19 | 10,49 | 10,03 | 10,40 | 0,58% | 541.755,00 |
| 10.07.2025 | 9,96 | 10,77 | 9,81 | 10,34 | 3,82% | 1.001.367,00 |
| 09.07.2025 | 10,01 | 10,24 | 9,78 | 9,96 | -0,40% | 834.995,00 |
| 08.07.2025 | 9,48 | 10,01 | 9,11 | 10,00 | 6,04% | 853.701,00 |
| 07.07.2025 | 9,91 | 10,01 | 8,86 | 9,43 | -6,63% | 1.392.720,00 |
| 03.07.2025 | 9,06 | 10,14 | 8,98 | 10,10 | 35,39% | 2.684.073,00 |
| 02.07.2025 | 7,44 | 7,54 | 7,26 | 7,46 | 1,22% | 1.079.119,00 |
| 01.07.2025 | 7,43 | 7,75 | 7,36 | 7,37 | -1,60% | 642.659,00 |
| 30.06.2025 | 7,60 | 7,72 | 7,39 | 7,49 | -1,45% | 527.729,00 |
| 27.06.2025 | 7,62 | 7,69 | 7,47 | 7,60 | -0,52% | 849.069,00 |
| 26.06.2025 | 7,76 | 7,77 | 7,56 | 7,64 | -1,16% | 367.565,00 |
| 25.06.2025 | 8,09 | 8,09 | 7,62 | 7,73 | -2,89% | 320.905,00 |
| 24.06.2025 | 8,13 | 8,22 | 7,90 | 7,96 | 0,00% | 726.208,00 |
| 23.06.2025 | 7,80 | 8,08 | 7,54 | 7,96 | 2,05% | 927.643,00 |
| 20.06.2025 | 8,17 | 8,27 | 7,72 | 7,80 | -3,47% | 663.324,00 |
| 18.06.2025 | 7,83 | 8,20 | 7,83 | 8,08 | 3,06% | 350.949,00 |
| 17.06.2025 | 8,36 | 8,36 | 7,80 | 7,84 | -5,66% | 566.372,00 |
| 16.06.2025 | 8,32 | 8,53 | 8,26 | 8,31 | 1,71% | 357.428,00 |
| 13.06.2025 | 8,60 | 8,69 | 8,14 | 8,17 | -7,05% | 447.988,00 |
| 12.06.2025 | 8,66 | 8,88 | 8,58 | 8,79 | 1,50% | 397.239,00 |
| 11.06.2025 | 9,17 | 9,27 | 8,66 | 8,66 | -4,63% | 709.866,00 |
| 10.06.2025 | 9,35 | 9,43 | 8,98 | 9,08 | -2,89% | 296.309,00 |
| 09.06.2025 | 9,56 | 9,64 | 9,33 | 9,35 | -1,48% | 265.230,00 |
| 06.06.2025 | 9,63 | 9,71 | 9,33 | 9,49 | 0,00% | 315.236,00 |
| 05.06.2025 | 9,48 | 9,73 | 9,36 | 9,49 | -0,73% | 274.481,00 |
| 04.06.2025 | 9,14 | 9,58 | 9,07 | 9,56 | 4,37% | 406.666,00 |
| 03.06.2025 | 9,22 | 9,26 | 9,05 | 9,16 | -0,65% | 300.003,00 |
| 02.06.2025 | 9,18 | 9,28 | 8,84 | 9,22 | 2,33% | 548.249,00 |
| 30.05.2025 | 9,21 | 9,38 | 9,00 | 9,01 | -2,70% | 557.970,00 |
| 29.05.2025 | 8,82 | 9,37 | 8,82 | 9,26 | 5,95% | 826.785,00 |
| 28.05.2025 | 9,15 | 9,19 | 8,47 | 8,74 | -4,48% | 643.783,00 |
| 27.05.2025 | 8,53 | 9,18 | 8,44 | 9,15 | 8,93% | 522.537,00 |
| 23.05.2025 | 8,26 | 8,46 | 8,17 | 8,40 | 0,00% | 293.684,00 |
| 22.05.2025 | 8,14 | 8,54 | 8,13 | 8,40 | 1,45% | 636.350,00 |
| 21.05.2025 | 8,52 | 8,64 | 8,18 | 8,28 | -4,06% | 431.970,00 |
| 20.05.2025 | 8,84 | 8,97 | 8,59 | 8,63 | -2,92% | 374.321,00 |
| 19.05.2025 | 8,98 | 9,19 | 8,79 | 8,89 | -3,16% | 755.477,00 |
| 16.05.2025 | 8,90 | 9,34 | 8,79 | 9,18 | 4,91% | 802.344,00 |
| 15.05.2025 | 8,76 | 8,95 | 7,61 | 8,75 | -10,99% | 2.522.890,00 |
| 14.05.2025 | 9,42 | 9,91 | 9,12 | 9,83 | 4,35% | 725.811,00 |
| 13.05.2025 | 8,96 | 9,59 | 8,89 | 9,42 | 5,84% | 826.471,00 |
| 12.05.2025 | 8,57 | 9,42 | 8,57 | 8,90 | 9,34% | 1.223.182,00 |
| 09.05.2025 | 8,18 | 8,52 | 7,77 | 8,14 | -6,44% | 2.048.425,00 |
| 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 |