12,490$
-7,82%
Echtzeit-Aktienkurs RXO Inc.
Bid:
Ask:
Aktienkurse zur RXO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,16 | 13,24 | 12,17 | 12,49 | -7,82% | 3.248.364,00 |
| 06.11.2025 | 15,89 | 16,06 | 13,50 | 13,55 | -23,10% | 4.057.613,00 |
| 05.11.2025 | 17,51 | 17,73 | 16,89 | 17,62 | 1,38% | 2.072.023,00 |
| 04.11.2025 | 17,10 | 17,81 | 17,03 | 17,38 | -1,36% | 1.622.023,00 |
| 03.11.2025 | 17,72 | 17,77 | 17,20 | 17,62 | -0,62% | 1.530.116,00 |
| 31.10.2025 | 17,24 | 17,85 | 17,00 | 17,73 | 2,60% | 1.268.482,00 |
| 30.10.2025 | 17,21 | 17,86 | 17,21 | 17,28 | -0,75% | 1.303.408,00 |
| 29.10.2025 | 17,46 | 18,02 | 17,16 | 17,41 | -0,17% | 1.758.899,00 |
| 28.10.2025 | 17,79 | 17,89 | 17,20 | 17,44 | -1,47% | 1.220.355,00 |
| 27.10.2025 | 17,57 | 17,95 | 17,47 | 17,70 | 1,09% | 961.941,00 |
| 24.10.2025 | 17,40 | 17,66 | 17,25 | 17,51 | 1,63% | 1.121.939,00 |
| 23.10.2025 | 17,54 | 17,63 | 16,80 | 17,23 | -1,66% | 1.899.000,00 |
| 22.10.2025 | 18,22 | 18,61 | 17,50 | 17,52 | -4,83% | 1.594.854,00 |
| 21.10.2025 | 18,02 | 18,69 | 18,01 | 18,41 | 1,43% | 1.910.409,00 |
| 20.10.2025 | 17,51 | 18,22 | 17,28 | 18,15 | 5,28% | 1.854.427,00 |
| 17.10.2025 | 17,50 | 18,18 | 17,07 | 17,24 | -3,36% | 1.955.251,00 |
| 16.10.2025 | 18,35 | 18,68 | 17,67 | 17,84 | -0,11% | 2.918.626,00 |
| 15.10.2025 | 17,18 | 18,12 | 16,92 | 17,86 | 5,43% | 1.753.371,00 |
| 14.10.2025 | 16,04 | 17,06 | 16,00 | 16,94 | 3,67% | 1.770.038,00 |
| 13.10.2025 | 17,01 | 17,01 | 16,34 | 16,34 | -1,51% | 1.401.392,00 |
| 10.10.2025 | 17,83 | 17,83 | 16,36 | 16,59 | -6,06% | 2.220.081,00 |
| 09.10.2025 | 18,02 | 18,36 | 17,56 | 17,66 | -2,70% | 1.723.776,00 |
| 08.10.2025 | 16,67 | 18,17 | 16,36 | 18,15 | 7,52% | 1.969.418,00 |
| 07.10.2025 | 17,41 | 17,52 | 16,73 | 16,88 | -3,60% | 1.379.191,00 |
| 06.10.2025 | 16,89 | 17,56 | 16,44 | 17,51 | 9,64% | 2.091.681,00 |
| 02.10.2025 | 15,32 | 16,04 | 15,32 | 15,97 | 4,38% | 1.341.579,00 |
| 01.10.2025 | 15,30 | 15,34 | 14,70 | 15,30 | -0,52% | 1.340.987,00 |
| 30.09.2025 | 15,15 | 15,42 | 14,76 | 15,38 | 1,99% | 1.721.748,00 |
| 29.09.2025 | 14,96 | 15,33 | 14,72 | 15,08 | 0,94% | 1.911.177,00 |
| 26.09.2025 | 15,07 | 15,07 | 14,61 | 14,94 | 0,88% | 1.735.943,00 |
| 25.09.2025 | 15,02 | 15,37 | 14,76 | 14,81 | -3,27% | 1.584.333,00 |
| 24.09.2025 | 15,90 | 16,39 | 15,28 | 15,31 | -5,20% | 1.814.322,00 |
| 23.09.2025 | 16,72 | 16,85 | 16,08 | 16,15 | -2,12% | 1.640.530,00 |
| 22.09.2025 | 16,00 | 16,57 | 15,58 | 16,50 | 2,23% | 2.575.925,00 |
| 19.09.2025 | 17,42 | 17,54 | 16,13 | 16,14 | -7,51% | 7.822.664,00 |
| 18.09.2025 | 17,21 | 17,71 | 17,11 | 17,45 | 3,13% | 1.826.908,00 |
| 17.09.2025 | 17,25 | 17,94 | 16,86 | 16,92 | -3,20% | 2.110.542,00 |
| 16.09.2025 | 17,14 | 17,50 | 16,86 | 17,48 | 2,76% | 1.737.959,00 |
| 15.09.2025 | 16,45 | 17,03 | 16,34 | 17,01 | 2,78% | 1.913.150,00 |
| 12.09.2025 | 17,11 | 17,30 | 16,44 | 16,55 | -3,50% | 2.112.779,00 |
| 11.09.2025 | 16,78 | 17,26 | 16,61 | 17,15 | 2,57% | 2.091.389,00 |
| 10.09.2025 | 16,77 | 17,16 | 16,53 | 16,72 | -0,30% | 1.827.474,00 |
| 09.09.2025 | 16,96 | 17,37 | 16,55 | 16,77 | -1,53% | 1.750.889,00 |
| 08.09.2025 | 16,85 | 17,04 | 16,38 | 17,03 | 3,15% | 2.026.063,00 |
| 05.09.2025 | 16,41 | 17,07 | 16,18 | 16,51 | 0,92% | 1.460.210,00 |
| 04.09.2025 | 15,95 | 16,48 | 15,71 | 16,36 | 2,25% | 1.815.261,00 |
| 03.09.2025 | 15,94 | 16,32 | 15,78 | 16,00 | -0,68% | 3.012.110,00 |
| 02.09.2025 | 15,93 | 16,16 | 15,87 | 16,11 | -1,35% | 1.539.350,00 |
| 29.08.2025 | 16,39 | 16,57 | 16,18 | 16,33 | -0,12% | 1.547.229,00 |
| 28.08.2025 | 16,38 | 16,50 | 15,76 | 16,35 | 0,74% | 1.814.318,00 |
| 27.08.2025 | 15,88 | 16,43 | 15,88 | 16,23 | 0,25% | 1.595.270,00 |
| 26.08.2025 | 16,22 | 16,44 | 15,94 | 16,19 | -0,18% | 2.170.257,00 |
| 25.08.2025 | 16,86 | 17,11 | 16,13 | 16,22 | -4,42% | 1.574.110,00 |
| 22.08.2025 | 14,90 | 17,00 | 14,90 | 16,97 | 15,44% | 4.491.488,00 |
| 21.08.2025 | 14,38 | 14,76 | 14,21 | 14,70 | 1,66% | 1.339.994,00 |
| 20.08.2025 | 15,15 | 15,29 | 14,46 | 14,46 | -5,18% | 1.124.535,00 |
| 19.08.2025 | 15,12 | 15,86 | 15,06 | 15,25 | 2,49% | 1.986.429,00 |
| 18.08.2025 | 14,80 | 15,12 | 14,80 | 14,88 | -0,60% | 1.610.881,00 |
| 15.08.2025 | 15,09 | 15,16 | 14,78 | 14,97 | -0,66% | 1.264.319,00 |
| 14.08.2025 | 15,31 | 15,31 | 14,74 | 15,07 | -3,09% | 1.615.058,00 |
| 13.08.2025 | 15,21 | 15,57 | 14,72 | 15,55 | 2,84% | 2.367.178,00 |
| 12.08.2025 | 14,43 | 15,33 | 14,43 | 15,12 | 6,11% | 1.707.030,00 |
| 11.08.2025 | 14,60 | 14,66 | 13,85 | 14,25 | -2,20% | 2.376.961,00 |
| 08.08.2025 | 14,95 | 15,00 | 14,29 | 14,57 | -1,42% | 2.265.056,00 |
| 07.08.2025 | 15,85 | 16,47 | 14,72 | 14,78 | -4,27% | 2.957.051,00 |
| 06.08.2025 | 15,40 | 15,60 | 15,11 | 15,44 | -0,26% | 1.848.213,00 |
| 05.08.2025 | 15,42 | 15,52 | 14,84 | 15,48 | 1,31% | 2.291.266,00 |
| 04.08.2025 | 15,25 | 15,42 | 14,85 | 15,28 | 1,87% | 2.021.974,00 |
| 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 |