15,000$
-2,91%
Echtzeit-Aktienkurs RXO Inc.
Bid:
Ask:
Aktienkurse zur RXO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 15,00 | 15,12 | 14,59 | 15,00 | -2,91% | 2.359.377,00 |
| 31.07.2025 | 15,21 | 15,65 | 15,14 | 15,45 | 0,06% | 1.844.204,00 |
| 30.07.2025 | 16,77 | 16,80 | 15,26 | 15,44 | -6,20% | 1.643.267,00 |
| 29.07.2025 | 16,99 | 17,22 | 16,24 | 16,46 | -2,95% | 1.806.067,00 |
| 28.07.2025 | 17,39 | 17,50 | 16,96 | 16,96 | -2,64% | 1.483.044,00 |
| 25.07.2025 | 17,24 | 17,45 | 16,94 | 17,42 | 2,47% | 1.607.350,00 |
| 24.07.2025 | 16,98 | 17,11 | 16,64 | 17,00 | -0,18% | 1.588.200,00 |
| 23.07.2025 | 16,96 | 17,27 | 16,61 | 17,03 | 2,78% | 1.244.288,00 |
| 22.07.2025 | 16,25 | 16,84 | 16,19 | 16,57 | 2,66% | 1.115.022,00 |
| 21.07.2025 | 16,31 | 16,46 | 16,07 | 16,14 | -0,19% | 990.472,00 |
| 18.07.2025 | 16,78 | 16,91 | 15,96 | 16,17 | -2,65% | 1.139.978,00 |
| 17.07.2025 | 16,34 | 16,74 | 16,16 | 16,61 | 2,78% | 1.451.690,00 |
| 16.07.2025 | 16,42 | 16,50 | 15,77 | 16,16 | 0,06% | 1.152.126,00 |
| 15.07.2025 | 16,67 | 16,71 | 16,03 | 16,15 | -2,59% | 1.588.329,00 |
| 14.07.2025 | 17,19 | 17,28 | 16,41 | 16,58 | -3,83% | 1.243.362,00 |
| 11.07.2025 | 17,51 | 17,77 | 17,14 | 17,24 | -3,69% | 1.560.555,00 |
| 10.07.2025 | 17,26 | 18,09 | 17,07 | 17,90 | 3,95% | 2.038.990,00 |
| 09.07.2025 | 16,97 | 17,27 | 16,67 | 17,22 | 0,53% | 1.351.096,00 |
| 08.07.2025 | 16,24 | 17,17 | 16,01 | 17,13 | 5,94% | 1.405.705,00 |
| 07.07.2025 | 16,10 | 16,94 | 16,10 | 16,17 | -3,86% | 1.710.194,00 |
| 03.07.2025 | 16,99 | 17,13 | 16,61 | 16,82 | -0,12% | 1.306.440,00 |
| 02.07.2025 | 16,69 | 17,23 | 16,64 | 16,84 | 0,78% | 2.876.316,00 |
| 01.07.2025 | 15,51 | 17,20 | 15,50 | 16,71 | 6,30% | 3.668.419,00 |
| 30.06.2025 | 16,07 | 16,16 | 15,71 | 15,72 | -0,32% | 1.779.780,00 |
| 27.06.2025 | 15,99 | 16,33 | 15,74 | 15,77 | -0,63% | 4.756.114,00 |
| 26.06.2025 | 15,76 | 15,98 | 15,61 | 15,87 | 0,95% | 1.427.592,00 |
| 25.06.2025 | 16,25 | 16,25 | 15,44 | 15,72 | -2,06% | 1.909.109,00 |
| 24.06.2025 | 16,05 | 16,46 | 15,75 | 16,05 | 1,52% | 1.695.349,00 |
| 23.06.2025 | 15,05 | 15,85 | 14,94 | 15,81 | 4,22% | 1.245.413,00 |
| 20.06.2025 | 15,75 | 15,77 | 15,17 | 15,17 | -1,88% | 2.375.373,00 |
| 18.06.2025 | 15,14 | 15,94 | 15,14 | 15,46 | 2,32% | 1.366.716,00 |
| 17.06.2025 | 15,24 | 15,66 | 15,05 | 15,11 | -2,95% | 1.287.604,00 |
| 16.06.2025 | 15,63 | 15,75 | 15,34 | 15,57 | 1,43% | 1.766.308,00 |
| 13.06.2025 | 15,72 | 15,91 | 15,19 | 15,35 | -4,60% | 1.510.738,00 |
| 12.06.2025 | 16,30 | 16,30 | 15,62 | 16,09 | 0,19% | 1.250.358,00 |
| 11.06.2025 | 16,58 | 16,64 | 16,05 | 16,06 | -2,67% | 1.274.093,00 |
| 10.06.2025 | 16,37 | 16,65 | 16,20 | 16,50 | 1,79% | 993.963,00 |
| 09.06.2025 | 16,20 | 16,46 | 16,10 | 16,21 | 1,12% | 765.336,00 |
| 06.06.2025 | 16,36 | 16,42 | 15,85 | 16,03 | 0,88% | 1.047.895,00 |
| 05.06.2025 | 16,01 | 16,14 | 15,82 | 15,89 | -0,75% | 1.067.417,00 |
| 04.06.2025 | 15,99 | 16,27 | 15,69 | 16,01 | 0,76% | 1.553.517,00 |
| 03.06.2025 | 15,16 | 16,05 | 15,00 | 15,89 | 4,54% | 1.727.239,00 |
| 02.06.2025 | 15,45 | 15,59 | 14,75 | 15,20 | -2,12% | 1.706.569,00 |
| 30.05.2025 | 15,76 | 15,80 | 15,28 | 15,53 | -1,40% | 1.527.645,00 |
| 29.05.2025 | 15,61 | 15,76 | 15,16 | 15,75 | 1,61% | 1.598.596,00 |
| 28.05.2025 | 15,80 | 15,83 | 15,43 | 15,50 | -1,40% | 751.003,00 |
| 27.05.2025 | 15,54 | 15,81 | 15,24 | 15,72 | 4,24% | 1.089.969,00 |
| 23.05.2025 | 14,91 | 15,25 | 14,73 | 15,08 | -1,11% | 1.151.975,00 |
| 22.05.2025 | 15,24 | 15,32 | 14,93 | 15,25 | 0,00% | 1.504.575,00 |
| 21.05.2025 | 16,01 | 16,08 | 15,21 | 15,25 | -7,07% | 1.532.253,00 |
| 20.05.2025 | 16,76 | 16,83 | 16,14 | 16,41 | -2,55% | 1.665.508,00 |
| 19.05.2025 | 16,82 | 16,89 | 16,54 | 16,84 | -2,43% | 1.230.719,00 |
| 16.05.2025 | 17,04 | 17,43 | 16,74 | 17,26 | 1,11% | 1.657.281,00 |
| 15.05.2025 | 16,87 | 17,28 | 16,69 | 17,07 | -0,41% | 1.389.062,00 |
| 14.05.2025 | 16,70 | 17,19 | 16,39 | 17,14 | 3,13% | 2.341.614,00 |
| 13.05.2025 | 16,35 | 16,82 | 16,16 | 16,62 | 2,85% | 2.206.842,00 |
| 12.05.2025 | 15,73 | 16,52 | 15,71 | 16,16 | 11,68% | 2.793.499,00 |
| 09.05.2025 | 14,62 | 14,77 | 14,16 | 14,47 | 0,28% | 2.479.556,00 |
| 08.05.2025 | 13,17 | 14,68 | 13,00 | 14,43 | 11,09% | 3.136.330,00 |
| 07.05.2025 | 13,62 | 14,25 | 12,69 | 12,99 | -5,60% | 3.394.655,00 |
| 06.05.2025 | 14,03 | 14,28 | 13,54 | 13,76 | -4,18% | 2.652.556,00 |
| 05.05.2025 | 14,62 | 14,76 | 14,30 | 14,36 | -2,71% | 1.102.038,00 |
| 02.05.2025 | 14,47 | 15,03 | 14,33 | 14,76 | 4,90% | 1.218.284,00 |
| 01.05.2025 | 14,10 | 14,45 | 13,90 | 14,07 | -0,14% | 1.699.088,00 |
| 30.04.2025 | 13,37 | 14,10 | 13,02 | 14,09 | 2,85% | 1.617.764,00 |
| 29.04.2025 | 13,51 | 13,81 | 13,33 | 13,70 | 0,29% | 1.981.158,00 |
| 28.04.2025 | 13,53 | 13,78 | 13,28 | 13,66 | 1,34% | 1.439.144,00 |
| 25.04.2025 | 13,72 | 13,85 | 13,30 | 13,48 | -4,33% | 1.207.340,00 |
| 24.04.2025 | 13,15 | 14,20 | 13,15 | 14,09 | 5,15% | 1.119.117,00 |
| 23.04.2025 | 13,24 | 14,08 | 13,24 | 13,40 | 4,85% | 1.738.015,00 |
| 22.04.2025 | 12,71 | 12,90 | 12,20 | 12,78 | 1,59% | 3.508.786,00 |
| 21.04.2025 | 13,03 | 13,03 | 12,19 | 12,58 | -4,98% | 7.145.251,00 |
| 17.04.2025 | 12,96 | 13,38 | 12,86 | 13,24 | 2,56% | 1.089.048,00 |
| 16.04.2025 | 13,50 | 13,51 | 12,70 | 12,91 | -4,58% | 948.890,00 |
| 15.04.2025 | 14,08 | 14,33 | 13,46 | 13,53 | -3,29% | 891.479,00 |
| 14.04.2025 | 14,00 | 14,16 | 13,55 | 13,99 | 2,27% | 1.122.009,00 |
| 11.04.2025 | 14,09 | 14,09 | 12,81 | 13,68 | -2,77% | 1.585.108,00 |
| 10.04.2025 | 14,41 | 14,68 | 13,61 | 14,07 | -5,82% | 1.858.968,00 |
| 09.04.2025 | 12,66 | 15,10 | 12,39 | 14,94 | 15,46% | 4.285.794,00 |
| 08.04.2025 | 15,13 | 15,19 | 12,75 | 12,94 | -8,94% | 2.089.345,00 |
| 07.04.2025 | 13,87 | 15,44 | 13,34 | 14,21 | -1,86% | 2.346.160,00 |
| 04.04.2025 | 14,96 | 15,25 | 13,77 | 14,48 | -8,18% | 3.000.359,00 |
| 03.04.2025 | 18,40 | 18,40 | 15,67 | 15,77 | -19,34% | 3.781.435,00 |
| 02.04.2025 | 18,61 | 19,65 | 18,52 | 19,55 | 3,33% | 1.087.831,00 |
| 01.04.2025 | 18,93 | 19,13 | 18,57 | 18,92 | -0,94% | 778.412,00 |
| 31.03.2025 | 18,68 | 19,12 | 18,53 | 19,10 | 1,27% | 1.349.095,00 |
| 28.03.2025 | 19,39 | 19,61 | 18,69 | 18,86 | -2,53% | 756.476,00 |
| 27.03.2025 | 19,01 | 19,43 | 18,86 | 19,35 | 1,57% | 761.483,00 |
| 26.03.2025 | 19,00 | 19,20 | 18,72 | 19,05 | -0,31% | 988.301,00 |
| 25.03.2025 | 19,21 | 19,42 | 18,86 | 19,11 | 0,42% | 1.426.478,00 |
| 24.03.2025 | 18,95 | 19,27 | 18,74 | 19,03 | 2,37% | 984.756,00 |
| 21.03.2025 | 18,58 | 18,90 | 18,35 | 18,59 | -1,85% | 2.902.924,00 |
| 20.03.2025 | 18,55 | 19,15 | 18,50 | 18,94 | 0,74% | 1.469.964,00 |
| 19.03.2025 | 18,89 | 18,89 | 18,43 | 18,80 | 0,53% | 971.834,00 |
| 18.03.2025 | 18,92 | 18,98 | 18,43 | 18,70 | -0,80% | 920.697,00 |
| 17.03.2025 | 18,32 | 18,92 | 18,28 | 18,85 | 2,11% | 967.004,00 |
| 14.03.2025 | 18,51 | 18,56 | 17,85 | 18,46 | 1,21% | 1.200.781,00 |
| 13.03.2025 | 18,26 | 18,86 | 17,98 | 18,24 | 0,94% | 945.968,00 |
| 12.03.2025 | 17,85 | 18,57 | 17,50 | 18,07 | 2,38% | 1.532.959,00 |
| 11.03.2025 | 19,51 | 19,53 | 17,59 | 17,65 | -8,17% | 2.022.983,00 |