28,700$
0,70%
Echtzeit-Aktienkurs RXO Inc.
Bid:
Ask:
Aktienkurse zur RXO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 28,18 | 28,96 | 28,18 | 28,67 | 0,60% | 2.724.434,00 |
| 19.10.2026 | 28,88 | 28,88 | 28,50 | 28,50 | -0,35% | 3.235.222,00 |
| 16.10.2026 | 29,18 | 29,37 | 28,14 | 28,60 | -1,58% | 5.352.168,00 |
| 15.10.2026 | 28,85 | 29,19 | 28,32 | 29,06 | 1,29% | 5.313.982,00 |
| 14.10.2026 | 28,28 | 28,73 | 28,28 | 28,69 | 0,31% | 4.102.831,00 |
| 13.10.2026 | 28,61 | 28,78 | 28,36 | 28,60 | -0,31% | 5.495.289,00 |
| 12.10.2026 | 28,92 | 28,93 | 28,63 | 28,69 | -1,34% | 3.082.429,00 |
| 09.10.2026 | 28,97 | 29,15 | 28,89 | 29,08 | 0,52% | 2.020.336,00 |
| 08.10.2026 | 28,25 | 29,00 | 28,25 | 28,93 | 2,01% | 7.419.304,00 |
| 07.10.2026 | 28,35 | 28,53 | 28,18 | 28,36 | -0,63% | 4.894.018,00 |
| 06.10.2026 | 28,73 | 28,83 | 28,16 | 28,54 | -0,38% | 8.115.353,00 |
| 05.10.2026 | 29,00 | 29,11 | 28,03 | 28,65 | 22,54% | 20.722.199,00 |
| 02.10.2026 | 21,79 | 24,03 | 21,55 | 23,38 | 9,46% | 3.674.042,00 |
| 01.10.2026 | 20,46 | 21,49 | 20,20 | 21,36 | 4,40% | 1.878.529,00 |
| 30.09.2026 | 21,02 | 21,37 | 20,41 | 20,46 | -1,21% | 1.561.321,00 |
| 29.09.2026 | 20,21 | 20,87 | 19,87 | 20,71 | 2,78% | 1.845.281,00 |
| 28.09.2026 | 19,59 | 20,34 | 19,37 | 20,15 | 1,82% | 1.450.255,00 |
| 25.09.2026 | 20,45 | 20,45 | 19,50 | 19,79 | -0,70% | 1.970.271,00 |
| 24.09.2026 | 20,45 | 20,45 | 19,56 | 19,93 | 0,25% | 1.101.569,00 |
| 23.09.2026 | 20,37 | 20,37 | 19,24 | 19,88 | 0,45% | 2.064.118,00 |
| 22.09.2026 | 19,92 | 20,41 | 19,51 | 19,79 | 0,35% | 1.260.554,00 |
| 21.09.2026 | 20,44 | 20,44 | 19,35 | 19,72 | -2,67% | 1.726.290,00 |
| 18.09.2026 | 20,03 | 20,37 | 19,55 | 20,26 | 0,55% | 4.354.820,00 |
| 17.09.2026 | 19,43 | 20,26 | 19,19 | 20,15 | 5,61% | 1.911.347,00 |
| 16.09.2026 | 19,26 | 19,89 | 18,56 | 19,08 | -2,50% | 1.516.009,00 |
| 15.09.2026 | 19,45 | 20,00 | 19,21 | 19,57 | 0,57% | 1.946.756,00 |
| 14.09.2026 | 19,20 | 19,67 | 18,78 | 19,46 | -0,15% | 1.322.632,00 |
| 11.09.2026 | 19,84 | 20,19 | 19,31 | 19,49 | -0,10% | 1.267.542,00 |
| 10.09.2026 | 19,99 | 20,08 | 19,31 | 19,51 | -2,64% | 1.903.979,00 |
| 09.09.2026 | 20,52 | 21,25 | 19,84 | 20,04 | 0,60% | 2.452.003,00 |
| 08.09.2026 | 20,66 | 20,71 | 19,85 | 19,92 | -3,58% | 1.214.387,00 |
| 04.09.2026 | 19,89 | 20,67 | 19,79 | 20,66 | 3,30% | 1.589.837,00 |
| 03.09.2026 | 20,19 | 20,24 | 19,27 | 20,00 | 1,06% | 1.781.018,00 |
| 02.09.2026 | 20,20 | 20,72 | 19,66 | 19,79 | -1,59% | 1.480.227,00 |
| 01.09.2026 | 21,71 | 21,71 | 19,84 | 20,11 | -5,36% | 1.222.943,00 |
| 31.08.2026 | 21,89 | 22,30 | 21,22 | 21,25 | -3,01% | 1.858.586,00 |
| 28.08.2026 | 22,62 | 22,80 | 21,71 | 21,91 | -1,70% | 666.137,00 |
| 27.08.2026 | 22,56 | 22,68 | 21,97 | 22,29 | 0,45% | 636.583,00 |
| 26.08.2026 | 21,49 | 22,45 | 21,10 | 22,19 | 2,78% | 1.144.724,00 |
| 25.08.2026 | 21,72 | 22,09 | 21,26 | 21,59 | 1,46% | 1.545.915,00 |
| 24.08.2026 | 22,71 | 22,94 | 20,88 | 21,28 | -5,59% | 1.490.295,00 |
| 21.08.2026 | 21,89 | 22,58 | 21,72 | 22,54 | 4,01% | 2.195.718,00 |
| 20.08.2026 | 21,62 | 22,04 | 21,30 | 21,67 | -2,34% | 1.891.694,00 |
| 19.08.2026 | 22,88 | 23,19 | 22,04 | 22,19 | -1,94% | 841.221,00 |
| 18.08.2026 | 23,14 | 23,51 | 22,46 | 22,63 | -3,50% | 1.010.410,00 |
| 17.08.2026 | 23,52 | 23,73 | 23,10 | 23,45 | -0,30% | 1.303.917,00 |
| 14.08.2026 | 23,18 | 23,90 | 23,02 | 23,52 | 0,86% | 1.198.221,00 |
| 13.08.2026 | 23,40 | 23,77 | 22,92 | 23,32 | 2,69% | 1.854.578,00 |
| 12.08.2026 | 21,57 | 22,92 | 21,43 | 22,71 | 5,73% | 1.694.971,00 |
| 11.08.2026 | 21,63 | 21,75 | 20,97 | 21,48 | 0,70% | 1.312.655,00 |
| 10.08.2026 | 21,64 | 22,26 | 21,25 | 21,33 | -1,71% | 1.402.415,00 |
| 07.08.2026 | 20,88 | 21,94 | 20,44 | 21,70 | 7,21% | 2.133.768,00 |
| 06.08.2026 | 21,88 | 22,01 | 19,39 | 20,24 | -3,62% | 3.519.071,00 |
| 05.08.2026 | 21,53 | 22,25 | 20,69 | 21,00 | -5,11% | 2.606.647,00 |
| 04.08.2026 | 21,19 | 22,17 | 21,08 | 22,13 | 6,70% | 2.938.185,00 |
| 03.08.2026 | 20,00 | 21,15 | 19,94 | 20,74 | 2,42% | 2.243.215,00 |
| 31.07.2026 | 21,07 | 21,14 | 20,09 | 20,25 | -1,56% | 2.474.488,00 |
| 30.07.2026 | 22,66 | 23,10 | 19,78 | 20,57 | -7,72% | 3.605.914,00 |
| 29.07.2026 | 22,42 | 22,99 | 21,44 | 22,29 | -1,55% | 1.598.219,00 |
| 28.07.2026 | 23,10 | 23,32 | 22,06 | 22,64 | -6,10% | 3.201.309,00 |
| 27.07.2026 | 26,15 | 26,15 | 23,35 | 24,11 | -5,93% | 3.596.858,00 |
| 24.07.2026 | 26,44 | 26,64 | 25,26 | 25,63 | -7,71% | 1.782.963,00 |
| 23.07.2026 | 28,99 | 28,99 | 27,62 | 27,77 | -3,24% | 1.191.300,00 |
| 22.07.2026 | 29,10 | 29,34 | 28,38 | 28,70 | -2,05% | 1.139.633,00 |
| 21.07.2026 | 29,43 | 29,90 | 28,72 | 29,30 | 1,49% | 1.608.881,00 |
| 20.07.2026 | 29,21 | 29,65 | 28,38 | 28,87 | -1,43% | 1.531.606,00 |
| 17.07.2026 | 27,98 | 29,50 | 27,98 | 29,29 | 2,63% | 1.885.654,00 |
| 16.07.2026 | 27,33 | 29,02 | 26,29 | 28,54 | 5,43% | 2.918.431,00 |
| 15.07.2026 | 28,30 | 28,55 | 26,78 | 27,07 | -3,46% | 2.070.480,00 |
| 14.07.2026 | 27,41 | 28,68 | 27,41 | 28,04 | 3,51% | 2.207.227,00 |
| 13.07.2026 | 26,63 | 27,47 | 26,41 | 27,09 | 3,20% | 1.175.163,00 |
| 10.07.2026 | 26,79 | 26,93 | 25,97 | 26,25 | -2,23% | 779.869,00 |
| 09.07.2026 | 27,26 | 27,51 | 26,62 | 26,85 | -0,04% | 1.541.892,00 |
| 08.07.2026 | 27,23 | 27,82 | 25,88 | 26,86 | -0,04% | 989.791,00 |
| 07.07.2026 | 26,79 | 27,04 | 26,31 | 26,87 | 1,05% | 936.331,00 |
| 06.07.2026 | 27,31 | 27,31 | 26,04 | 26,59 | -0,08% | 1.489.912,00 |
| 02.07.2026 | 27,96 | 28,45 | 26,31 | 26,61 | -4,07% | 1.254.666,00 |
| 01.07.2026 | 27,59 | 28,62 | 27,16 | 27,74 | 0,54% | 1.341.783,00 |
| 30.06.2026 | 27,71 | 27,91 | 27,10 | 27,59 | 1,40% | 1.220.026,00 |
| 29.06.2026 | 26,65 | 27,27 | 26,54 | 27,21 | 0,33% | 1.553.297,00 |
| 26.06.2026 | 26,67 | 27,73 | 26,65 | 27,12 | 0,82% | 5.044.582,00 |
| 25.06.2026 | 25,45 | 27,26 | 25,45 | 26,90 | 6,32% | 1.486.156,00 |
| 24.06.2026 | 25,43 | 25,93 | 25,15 | 25,30 | -0,75% | 1.733.226,00 |
| 23.06.2026 | 25,28 | 25,95 | 25,05 | 25,49 | -1,28% | 1.097.707,00 |
| 22.06.2026 | 25,03 | 26,09 | 25,03 | 25,82 | 1,69% | 1.701.854,00 |
| 18.06.2026 | 25,08 | 26,05 | 25,08 | 25,39 | 2,30% | 2.668.941,00 |
| 17.06.2026 | 27,17 | 27,42 | 24,68 | 24,82 | -8,78% | 2.301.489,00 |
| 16.06.2026 | 27,54 | 28,25 | 26,84 | 27,21 | -1,80% | 2.319.847,00 |
| 15.06.2026 | 28,41 | 28,90 | 27,15 | 27,71 | -2,26% | 2.510.438,00 |
| 12.06.2026 | 28,76 | 29,23 | 28,15 | 28,35 | -0,53% | 1.731.911,00 |
| 11.06.2026 | 28,84 | 28,94 | 27,67 | 28,50 | -0,87% | 4.130.395,00 |
| 10.06.2026 | 28,50 | 29,86 | 27,51 | 28,75 | -1,27% | 2.981.836,00 |
| 09.06.2026 | 28,66 | 29,73 | 27,48 | 29,12 | 3,74% | 2.786.200,00 |
| 08.06.2026 | 27,00 | 28,54 | 26,98 | 28,07 | 4,50% | 1.717.695,00 |
| 05.06.2026 | 27,33 | 27,83 | 26,53 | 26,86 | -2,79% | 1.432.999,00 |
| 04.06.2026 | 27,06 | 27,82 | 26,73 | 27,63 | 2,98% | 1.794.438,00 |
| 03.06.2026 | 26,80 | 27,24 | 26,20 | 26,83 | -0,45% | 1.644.352,00 |
| 02.06.2026 | 26,68 | 27,49 | 26,67 | 26,95 | 0,30% | 1.438.139,00 |
| 01.06.2026 | 25,38 | 27,07 | 25,11 | 26,87 | 5,04% | 1.949.434,00 |
| 29.05.2026 | 25,85 | 26,22 | 25,25 | 25,58 | -1,24% | 1.692.826,00 |