10,250€
-5,53%
Echtzeit-Aktienkurs RXO Inc.
Bid:
Ask:
Aktienkurse zur RXO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 10,85 | 11,20 | 10,45 | 10,55 | -2,76% | - |
| 07.11.2025 | 11,80 | 11,80 | 10,55 | 10,85 | -9,96% | - |
| 06.11.2025 | 14,65 | 14,65 | 11,95 | 12,05 | -20,98% | - |
| 05.11.2025 | 15,10 | 15,40 | 14,70 | 15,25 | 0,33% | - |
| 04.11.2025 | 15,15 | 15,55 | 14,65 | 15,20 | 0,33% | - |
| 03.11.2025 | 15,40 | 15,50 | 14,95 | 15,15 | -1,30% | - |
| 31.10.2025 | 14,95 | 15,50 | 14,65 | 15,35 | 1,66% | - |
| 30.10.2025 | 15,10 | 15,50 | 14,80 | 15,10 | -1,95% | - |
| 29.10.2025 | 15,05 | 15,50 | 14,75 | 15,40 | 1,99% | - |
| 28.10.2025 | 15,10 | 15,40 | 14,75 | 15,10 | -1,31% | - |
| 27.10.2025 | 15,00 | 15,45 | 15,00 | 15,30 | 1,66% | - |
| 24.10.2025 | 14,90 | 15,25 | 14,80 | 15,05 | 1,35% | - |
| 23.10.2025 | 15,20 | 15,40 | 14,45 | 14,85 | -2,62% | - |
| 22.10.2025 | 15,85 | 16,00 | 15,05 | 15,25 | -2,24% | - |
| 20.10.2025 | 14,85 | 15,65 | 14,80 | 15,60 | 5,76% | - |
| 17.10.2025 | 15,10 | 15,45 | 14,65 | 14,75 | -4,53% | - |
| 16.10.2025 | 15,35 | 15,95 | 15,25 | 15,45 | 0,98% | - |
| 15.10.2025 | 14,75 | 15,55 | 14,65 | 15,30 | 6,25% | - |
| 14.10.2025 | 14,05 | 14,70 | 13,80 | 14,40 | 2,13% | - |
| 13.10.2025 | 14,35 | 14,95 | 14,10 | 14,10 | -2,08% | - |
| 10.10.2025 | 15,25 | 15,55 | 14,05 | 14,40 | -6,19% | - |
| 09.10.2025 | 15,65 | 15,75 | 15,15 | 15,35 | -1,29% | - |
| 08.10.2025 | 14,60 | 15,65 | 14,10 | 15,55 | 7,99% | - |
| 07.10.2025 | 15,00 | 15,05 | 14,35 | 14,40 | -2,04% | - |
| 06.10.2025 | 14,25 | 15,05 | 14,05 | 14,70 | 5,00% | - |
| 03.10.2025 | 13,75 | 14,45 | 13,65 | 14,00 | 4,48% | - |
| 02.10.2025 | 13,00 | 13,55 | 12,95 | 13,40 | 3,08% | - |
| 01.10.2025 | 13,00 | 13,10 | 12,55 | 13,00 | 1,96% | - |
| 30.09.2025 | 12,80 | 12,85 | 12,55 | 12,75 | -0,78% | - |
| 29.09.2025 | 12,80 | 13,05 | 12,50 | 12,85 | 0,00% | - |
| 26.09.2025 | 12,70 | 12,95 | 12,45 | 12,85 | 0,78% | - |
| 25.09.2025 | 13,05 | 13,05 | 12,65 | 12,75 | -3,77% | - |
| 24.09.2025 | 13,70 | 14,40 | 13,05 | 13,25 | -3,64% | - |
| 23.09.2025 | 14,00 | 14,70 | 13,75 | 13,75 | 3,00% | - |
| 22.09.2025 | 13,70 | 13,75 | 13,25 | 13,35 | -5,99% | - |
| 19.09.2025 | 14,85 | 15,00 | 14,15 | 14,20 | -4,05% | - |
| 18.09.2025 | 14,35 | 15,05 | 14,35 | 14,80 | 3,14% | - |
| 17.09.2025 | 14,80 | 15,10 | 14,25 | 14,35 | -1,37% | - |
| 16.09.2025 | 14,50 | 14,70 | 14,25 | 14,55 | 0,69% | - |
| 15.09.2025 | 14,10 | 14,45 | 13,85 | 14,45 | 1,76% | - |
| 12.09.2025 | 14,60 | 14,65 | 14,10 | 14,20 | -2,41% | - |
| 11.09.2025 | 14,30 | 14,65 | 14,15 | 14,55 | 0,00% | - |
| 10.09.2025 | 14,35 | 14,65 | 14,25 | 14,55 | 2,11% | - |
| 09.09.2025 | 14,50 | 14,75 | 14,25 | 14,25 | -0,70% | - |
| 08.09.2025 | 14,10 | 14,45 | 13,95 | 14,35 | 1,41% | - |
| 05.09.2025 | 14,00 | 14,55 | 13,75 | 14,15 | 0,71% | - |
| 04.09.2025 | 13,75 | 14,15 | 13,50 | 14,05 | 2,18% | - |
| 03.09.2025 | 13,85 | 14,05 | 13,55 | 13,75 | -0,72% | - |
| 02.09.2025 | 13,95 | 14,00 | 13,55 | 13,85 | -0,72% | - |
| 01.09.2025 | 13,80 | 13,95 | 13,80 | 13,95 | 0,00% | - |
| 29.08.2025 | 13,95 | 14,20 | 13,85 | 13,95 | -0,36% | - |
| 28.08.2025 | 13,95 | 14,15 | 13,45 | 14,00 | 0,36% | - |
| 27.08.2025 | 13,95 | 14,30 | 13,60 | 13,95 | 0,36% | - |
| 26.08.2025 | 13,85 | 14,05 | 13,65 | 13,90 | -0,36% | - |
| 25.08.2025 | 14,30 | 14,60 | 13,85 | 13,95 | -3,46% | - |
| 22.08.2025 | 12,65 | 14,50 | 12,65 | 14,45 | 14,23% | - |
| 21.08.2025 | 12,40 | 12,75 | 12,15 | 12,65 | 1,61% | - |
| 20.08.2025 | 13,05 | 13,15 | 12,45 | 12,45 | -5,32% | - |
| 19.08.2025 | 12,65 | 13,65 | 12,65 | 13,15 | 3,14% | - |
| 18.08.2025 | 12,75 | 12,95 | 12,65 | 12,75 | -0,78% | - |
| 15.08.2025 | 13,05 | 13,05 | 12,65 | 12,85 | -0,77% | - |
| 14.08.2025 | 13,35 | 13,35 | 12,65 | 12,95 | -2,26% | - |
| 13.08.2025 | 13,05 | 13,35 | 12,70 | 13,25 | 2,32% | - |
| 12.08.2025 | 12,25 | 13,15 | 12,20 | 12,95 | 5,71% | - |
| 11.08.2025 | 12,55 | 12,65 | 11,95 | 12,25 | -2,39% | - |
| 08.08.2025 | 12,75 | 13,05 | 12,25 | 12,55 | -0,79% | - |
| 07.08.2025 | 13,25 | 14,05 | 12,65 | 12,65 | -4,53% | - |
| 06.08.2025 | 13,35 | 13,45 | 12,95 | 13,25 | -0,75% | - |
| 05.08.2025 | 13,30 | 13,45 | 12,85 | 13,35 | 0,75% | - |
| 04.08.2025 | 13,05 | 13,35 | 12,75 | 13,25 | 2,32% | - |
| 01.08.2025 | 13,40 | 13,45 | 12,65 | 12,95 | -4,07% | - |
| 31.07.2025 | 13,45 | 13,75 | 13,25 | 13,50 | 0,00% | - |
| 30.07.2025 | 14,30 | 14,60 | 13,35 | 13,50 | -5,26% | - |
| 29.07.2025 | 14,70 | 14,90 | 14,05 | 14,25 | -2,73% | - |
| 28.07.2025 | 14,95 | 15,20 | 14,65 | 14,65 | -1,35% | - |
| 25.07.2025 | 14,45 | 14,85 | 14,40 | 14,85 | 2,77% | - |
| 24.07.2025 | 14,40 | 14,70 | 14,15 | 14,45 | 0,00% | - |
| 23.07.2025 | 14,25 | 14,65 | 14,15 | 14,45 | 2,48% | - |
| 22.07.2025 | 13,80 | 14,40 | 13,75 | 14,10 | 1,81% | - |
| 21.07.2025 | 13,95 | 14,10 | 13,75 | 13,85 | -0,72% | - |
| 18.07.2025 | 14,30 | 14,50 | 13,65 | 13,95 | -2,45% | - |
| 17.07.2025 | 13,95 | 14,45 | 13,95 | 14,30 | 2,88% | - |
| 16.07.2025 | 13,90 | 14,25 | 13,45 | 13,90 | -0,36% | - |
| 15.07.2025 | 14,25 | 14,35 | 13,85 | 13,95 | -1,76% | - |
| 14.07.2025 | 14,65 | 14,80 | 14,05 | 14,20 | -3,73% | - |
| 11.07.2025 | 15,30 | 15,35 | 14,65 | 14,75 | -3,91% | - |
| 10.07.2025 | 14,60 | 15,45 | 14,60 | 15,35 | 4,42% | - |
| 09.07.2025 | 14,65 | 14,75 | 14,25 | 14,70 | 1,03% | - |
| 08.07.2025 | 13,75 | 14,65 | 13,70 | 14,55 | 5,43% | - |
| 07.07.2025 | 14,15 | 14,45 | 13,75 | 13,80 | -2,82% | - |
| 04.07.2025 | 14,25 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 03.07.2025 | 14,25 | 14,55 | 14,15 | 14,30 | 0,35% | - |
| 02.07.2025 | 14,25 | 14,65 | 14,15 | 14,25 | 0,71% | - |
| 01.07.2025 | 13,30 | 14,60 | 13,05 | 14,15 | 5,99% | - |
| 30.06.2025 | 13,40 | 13,80 | 13,35 | 13,35 | -0,74% | - |
| 27.06.2025 | 13,60 | 13,95 | 13,45 | 13,45 | -0,74% | - |
| 26.06.2025 | 13,45 | 13,65 | 13,30 | 13,55 | 0,74% | - |
| 25.06.2025 | 13,70 | 13,90 | 13,25 | 13,45 | -2,89% | - |
| 24.06.2025 | 13,60 | 14,20 | 13,60 | 13,85 | 1,47% | - |
| 23.06.2025 | 13,00 | 13,65 | 12,95 | 13,65 | 3,80% | - |