12,800€
-4,48%
Echtzeit-Aktienkurs RXO Inc.
Bid:
Ask:
Aktienkurse zur RXO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 13,40 | 13,70 | 13,15 | 13,15 | -1,50% | - |
| 19.06.2025 | 13,30 | 13,45 | 13,30 | 13,35 | -0,74% | - |
| 18.06.2025 | 13,15 | 13,85 | 12,95 | 13,45 | 2,28% | - |
| 17.06.2025 | 13,45 | 13,65 | 13,05 | 13,15 | -2,23% | - |
| 16.06.2025 | 13,35 | 13,60 | 13,25 | 13,45 | 1,51% | - |
| 13.06.2025 | 13,60 | 13,85 | 13,15 | 13,25 | -5,02% | - |
| 12.06.2025 | 13,85 | 14,05 | 13,50 | 13,95 | -0,36% | - |
| 11.06.2025 | 14,20 | 14,65 | 13,95 | 14,00 | -3,11% | - |
| 10.06.2025 | 14,20 | 14,65 | 14,05 | 14,45 | 1,76% | - |
| 09.06.2025 | 13,90 | 14,40 | 13,90 | 14,20 | 1,07% | - |
| 06.06.2025 | 13,95 | 14,40 | 13,85 | 14,05 | 1,08% | - |
| 05.06.2025 | 13,90 | 14,15 | 13,75 | 13,90 | -1,07% | - |
| 04.06.2025 | 13,80 | 14,25 | 13,65 | 14,05 | 0,72% | - |
| 03.06.2025 | 13,10 | 14,15 | 13,10 | 13,95 | 5,28% | - |
| 02.06.2025 | 13,55 | 13,65 | 12,85 | 13,25 | -2,93% | - |
| 30.05.2025 | 13,80 | 14,00 | 13,45 | 13,65 | -1,44% | - |
| 29.05.2025 | 13,95 | 14,05 | 13,35 | 13,85 | 0,73% | - |
| 28.05.2025 | 13,85 | 14,00 | 13,65 | 13,75 | -0,72% | - |
| 27.05.2025 | 13,20 | 13,95 | 13,20 | 13,85 | 3,75% | - |
| 26.05.2025 | 13,20 | 13,45 | 13,20 | 13,35 | 0,75% | - |
| 23.05.2025 | 13,45 | 13,55 | 13,00 | 13,25 | -2,21% | - |
| 22.05.2025 | 13,30 | 13,65 | 13,25 | 13,55 | 0,74% | - |
| 21.05.2025 | 14,30 | 14,50 | 13,45 | 13,45 | -7,56% | - |
| 20.05.2025 | 14,95 | 15,20 | 14,35 | 14,55 | -3,00% | - |
| 19.05.2025 | 15,30 | 15,30 | 14,65 | 15,00 | -3,23% | - |
| 16.05.2025 | 15,00 | 15,65 | 15,00 | 15,50 | 1,64% | - |
| 15.05.2025 | 15,20 | 15,45 | 14,50 | 15,25 | -0,65% | - |
| 14.05.2025 | 14,70 | 15,40 | 14,70 | 15,35 | 3,37% | - |
| 13.05.2025 | 14,55 | 15,05 | 14,45 | 14,85 | 1,71% | - |
| 12.05.2025 | 12,90 | 14,85 | 12,90 | 14,60 | 13,62% | - |
| 09.05.2025 | 12,70 | 13,15 | 12,55 | 12,85 | 0,00% | - |
| 08.05.2025 | 11,55 | 13,05 | 11,55 | 12,85 | 12,23% | - |
| 07.05.2025 | 12,00 | 12,45 | 11,15 | 11,45 | -4,98% | - |
| 06.05.2025 | 12,50 | 12,75 | 11,95 | 12,05 | -4,74% | - |
| 05.05.2025 | 12,80 | 13,05 | 12,65 | 12,65 | -3,07% | - |
| 02.05.2025 | 12,35 | 13,25 | 12,30 | 13,05 | 4,82% | - |
| 30.04.2025 | 12,00 | 12,45 | 11,45 | 12,45 | 4,18% | - |
| 29.04.2025 | 12,00 | 12,15 | 11,65 | 11,95 | 0,00% | - |
| 28.04.2025 | 11,80 | 12,15 | 11,65 | 11,95 | 0,84% | - |
| 25.04.2025 | 12,40 | 12,40 | 11,65 | 11,85 | -4,05% | - |
| 24.04.2025 | 11,75 | 12,45 | 11,45 | 12,35 | 4,22% | - |
| 23.04.2025 | 11,35 | 12,40 | 11,35 | 11,85 | 6,28% | - |
| 22.04.2025 | 10,90 | 11,25 | 10,65 | 11,15 | -4,29% | - |
| 17.04.2025 | 11,45 | 11,75 | 11,20 | 11,65 | 2,64% | - |
| 16.04.2025 | 11,80 | 12,00 | 11,15 | 11,35 | -5,02% | - |
| 15.04.2025 | 12,30 | 12,75 | 11,95 | 11,95 | -3,24% | - |
| 14.04.2025 | 12,05 | 12,60 | 11,95 | 12,35 | 2,49% | - |
| 11.04.2025 | 12,60 | 12,65 | 11,25 | 12,05 | -3,98% | - |
| 10.04.2025 | 13,65 | 13,65 | 12,15 | 12,55 | -8,06% | - |
| 09.04.2025 | 11,50 | 13,85 | 11,20 | 13,65 | 15,19% | - |
| 08.04.2025 | 13,15 | 13,85 | 11,65 | 11,85 | -8,49% | - |
| 07.04.2025 | 12,80 | 14,10 | 12,20 | 12,95 | -2,26% | - |
| 04.04.2025 | 14,20 | 14,25 | 12,55 | 13,25 | -7,34% | - |
| 03.04.2025 | 17,50 | 17,50 | 14,25 | 14,30 | -20,56% | - |
| 02.04.2025 | 17,50 | 18,10 | 17,10 | 18,00 | 4,05% | - |
| 01.04.2025 | 17,40 | 17,70 | 17,20 | 17,30 | -2,26% | - |
| 31.03.2025 | 17,40 | 17,70 | 17,15 | 17,70 | 1,72% | - |
| 28.03.2025 | 17,90 | 18,00 | 17,25 | 17,40 | -1,97% | - |
| 27.03.2025 | 17,70 | 18,00 | 17,45 | 17,75 | 1,14% | - |
| 26.03.2025 | 17,65 | 17,85 | 17,35 | 17,55 | -0,28% | - |
| 25.03.2025 | 17,55 | 17,85 | 17,40 | 17,60 | 0,86% | - |
| 24.03.2025 | 17,00 | 17,85 | 16,75 | 17,45 | -0,57% | - |
| 21.03.2025 | 17,20 | 17,60 | 17,00 | 17,55 | 1,15% | - |
| 20.03.2025 | 17,00 | 17,65 | 17,00 | 17,35 | 0,58% | - |
| 19.03.2025 | 17,15 | 17,45 | 16,90 | 17,25 | -0,86% | - |
| 18.03.2025 | 17,25 | 17,40 | 16,85 | 17,40 | 0,58% | - |
| 17.03.2025 | 16,70 | 17,55 | 16,70 | 17,30 | 2,06% | - |
| 14.03.2025 | 16,85 | 17,15 | 16,35 | 16,95 | 0,89% | - |
| 13.03.2025 | 16,90 | 17,35 | 16,55 | 16,80 | -1,18% | - |
| 12.03.2025 | 16,00 | 17,10 | 16,00 | 17,00 | 5,26% | - |