5,330$
2,70%
Echtzeit-Aktienkurs XL Fleet Corp.
Bid:
Ask:
Aktienkurse zur XL Fleet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 5,31 | 5,49 | 5,17 | 5,33 | 2,70% | 71.563,00 |
| 11.12.2025 | 5,33 | 5,49 | 5,08 | 5,19 | -5,98% | 68.405,00 |
| 10.12.2025 | 5,29 | 5,66 | 5,19 | 5,52 | 6,56% | 113.294,00 |
| 09.12.2025 | 5,10 | 5,27 | 5,02 | 5,18 | -0,19% | 109.669,00 |
| 08.12.2025 | 5,49 | 6,10 | 5,05 | 5,19 | -2,08% | 331.124,00 |
| 05.12.2025 | 5,32 | 5,32 | 5,10 | 5,30 | 4,13% | 89.501,00 |
| 04.12.2025 | 5,16 | 5,29 | 5,05 | 5,09 | -0,97% | 37.944,00 |
| 03.12.2025 | 5,10 | 5,38 | 5,04 | 5,14 | 0,39% | 87.199,00 |
| 02.12.2025 | 5,27 | 5,35 | 4,89 | 5,12 | -4,48% | 163.441,00 |
| 01.12.2025 | 5,04 | 5,70 | 4,96 | 5,36 | 7,85% | 231.618,00 |
| 28.11.2025 | 4,91 | 5,10 | 4,87 | 4,97 | -0,60% | 75.067,00 |
| 26.11.2025 | 5,12 | 5,14 | 4,76 | 5,00 | -1,38% | 152.379,00 |
| 25.11.2025 | 4,54 | 5,10 | 4,46 | 5,07 | 13,68% | 276.017,00 |
| 24.11.2025 | 5,13 | 5,30 | 3,87 | 4,46 | -11,51% | 694.269,00 |
| 20.11.2025 | 4,51 | 5,18 | 4,49 | 5,04 | 15,60% | 343.969,00 |
| 19.11.2025 | 6,08 | 6,09 | 4,21 | 4,36 | -27,09% | 1.067.466,00 |
| 18.11.2025 | 5,24 | 6,11 | 5,11 | 5,98 | 17,03% | 788.531,00 |
| 17.11.2025 | 5,28 | 5,75 | 5,00 | 5,11 | -0,78% | 560.755,00 |
| 13.11.2025 | 4,56 | 5,77 | 4,51 | 5,15 | 9,11% | 2.494.758,00 |
| 12.11.2025 | 3,18 | 4,98 | 3,15 | 4,72 | 54,75% | 7.924.146,00 |
| 11.11.2025 | 3,00 | 3,15 | 2,97 | 3,05 | 1,67% | 854.012,00 |
| 10.11.2025 | 2,85 | 3,17 | 2,74 | 3,00 | 10,29% | 333.544,00 |
| 07.11.2025 | 2,60 | 2,74 | 2,46 | 2,72 | 3,42% | 460.763,00 |
| 06.11.2025 | 2,66 | 2,73 | 2,61 | 2,63 | -1,13% | 278.883,00 |
| 05.11.2025 | 2,65 | 2,71 | 2,61 | 2,66 | -0,37% | 31.735,00 |
| 04.11.2025 | 2,72 | 2,79 | 2,65 | 2,67 | -4,30% | 34.676,00 |
| 03.11.2025 | 2,79 | 2,83 | 2,71 | 2,79 | -0,36% | 82.248,00 |
| 31.10.2025 | 2,89 | 2,93 | 2,77 | 2,80 | -3,45% | 94.073,00 |
| 30.10.2025 | 2,93 | 2,96 | 2,86 | 2,90 | -0,34% | 62.996,00 |
| 29.10.2025 | 3,03 | 3,23 | 2,80 | 2,91 | -3,00% | 242.384,00 |
| 28.10.2025 | 2,88 | 3,02 | 2,71 | 3,00 | 9,89% | 187.707,00 |
| 27.10.2025 | 2,65 | 2,79 | 2,57 | 2,73 | 4,60% | 154.786,00 |
| 24.10.2025 | 2,73 | 2,80 | 2,61 | 2,61 | -4,04% | 28.685,00 |
| 23.10.2025 | 2,67 | 2,78 | 2,66 | 2,72 | 0,37% | 24.176,00 |
| 22.10.2025 | 2,98 | 2,98 | 2,62 | 2,71 | -9,06% | 52.244,00 |
| 21.10.2025 | 2,90 | 3,02 | 2,85 | 2,98 | 2,76% | 343.071,00 |
| 20.10.2025 | 2,71 | 2,98 | 2,67 | 2,90 | 3,57% | 127.259,00 |
| 17.10.2025 | 2,75 | 2,90 | 2,70 | 2,80 | 2,56% | 104.123,00 |
| 16.10.2025 | 2,91 | 2,97 | 2,65 | 2,73 | -7,77% | 62.422,00 |
| 15.10.2025 | 3,05 | 3,05 | 2,86 | 2,96 | -2,31% | 40.759,00 |
| 14.10.2025 | 3,00 | 3,09 | 2,90 | 3,03 | 0,00% | 79.758,00 |
| 13.10.2025 | 3,07 | 3,15 | 3,00 | 3,03 | 0,33% | 87.649,00 |
| 10.10.2025 | 3,27 | 3,41 | 3,02 | 3,02 | -7,36% | 101.081,00 |
| 09.10.2025 | 2,89 | 3,28 | 2,84 | 3,26 | 13,99% | 116.896,00 |
| 08.10.2025 | 2,95 | 3,06 | 2,78 | 2,86 | -5,92% | 155.535,00 |
| 07.10.2025 | 3,23 | 3,23 | 2,90 | 3,04 | -4,40% | 121.512,00 |
| 06.10.2025 | 2,94 | 3,38 | 2,88 | 3,18 | 20,45% | 293.240,00 |
| 02.10.2025 | 2,35 | 2,67 | 2,35 | 2,64 | 7,76% | 105.556,00 |
| 01.10.2025 | 2,45 | 2,52 | 2,36 | 2,45 | 0,00% | 314.164,00 |
| 30.09.2025 | 2,31 | 2,74 | 2,27 | 2,45 | 8,89% | 396.118,00 |
| 29.09.2025 | 2,08 | 2,35 | 2,03 | 2,25 | 8,17% | 204.135,00 |
| 26.09.2025 | 1,83 | 2,08 | 1,81 | 2,08 | 14,92% | 703.137,00 |
| 25.09.2025 | 1,71 | 1,83 | 1,64 | 1,81 | 6,47% | 98.192,00 |
| 24.09.2025 | 1,59 | 1,73 | 1,59 | 1,70 | 6,92% | 90.768,00 |
| 23.09.2025 | 1,65 | 1,67 | 1,54 | 1,59 | -8,62% | 149.352,00 |
| 22.09.2025 | 1,74 | 1,77 | 1,70 | 1,74 | -1,14% | 23.531,00 |
| 19.09.2025 | 1,81 | 1,83 | 1,75 | 1,76 | -3,83% | 76.682,00 |
| 18.09.2025 | 1,80 | 1,86 | 1,79 | 1,83 | 3,98% | 80.291,00 |
| 17.09.2025 | 1,81 | 1,84 | 1,75 | 1,76 | -2,76% | 71.526,00 |
| 16.09.2025 | 1,66 | 1,83 | 1,66 | 1,81 | 6,47% | 163.841,00 |
| 15.09.2025 | 1,65 | 1,72 | 1,60 | 1,70 | 3,03% | 90.885,00 |
| 12.09.2025 | 1,60 | 1,70 | 1,60 | 1,65 | -1,20% | 63.812,00 |
| 11.09.2025 | 1,61 | 1,71 | 1,58 | 1,67 | 3,73% | 248.666,00 |
| 10.09.2025 | 1,56 | 1,65 | 1,56 | 1,61 | 1,26% | 63.850,00 |
| 09.09.2025 | 1,55 | 1,64 | 1,53 | 1,59 | 3,25% | 125.839,00 |
| 08.09.2025 | 1,50 | 1,59 | 1,47 | 1,54 | 0,65% | 59.983,00 |
| 05.09.2025 | 1,56 | 1,58 | 1,51 | 1,53 | -1,92% | 74.744,00 |
| 04.09.2025 | 1,51 | 1,56 | 1,50 | 1,56 | 2,63% | 68.406,00 |
| 03.09.2025 | 1,49 | 1,53 | 1,46 | 1,52 | -1,30% | 55.664,00 |
| 02.09.2025 | 1,45 | 1,54 | 1,45 | 1,54 | 6,21% | 124.954,00 |
| 29.08.2025 | 1,48 | 1,48 | 1,43 | 1,45 | -2,68% | 19.110,00 |
| 28.08.2025 | 1,47 | 1,51 | 1,47 | 1,49 | 1,36% | 27.881,00 |
| 27.08.2025 | 1,51 | 1,53 | 1,47 | 1,47 | -4,55% | 64.100,00 |
| 26.08.2025 | 1,47 | 1,56 | 1,45 | 1,54 | 6,21% | 187.813,00 |
| 25.08.2025 | 1,44 | 1,49 | 1,41 | 1,45 | 1,40% | 82.787,00 |
| 22.08.2025 | 1,38 | 1,46 | 1,38 | 1,43 | 0,70% | 94.283,00 |
| 21.08.2025 | 1,39 | 1,44 | 1,35 | 1,42 | 1,43% | 103.808,00 |
| 20.08.2025 | 1,45 | 1,47 | 1,37 | 1,40 | -4,76% | 94.247,00 |
| 19.08.2025 | 1,42 | 1,50 | 1,40 | 1,47 | 4,26% | 283.271,00 |
| 18.08.2025 | 1,38 | 1,44 | 1,34 | 1,41 | 0,71% | 309.052,00 |
| 15.08.2025 | 1,33 | 1,45 | 1,32 | 1,40 | 0,00% | 316.266,00 |
| 14.08.2025 | 1,37 | 1,42 | 1,36 | 1,40 | -1,41% | 253.757,00 |
| 13.08.2025 | 1,34 | 1,44 | 1,33 | 1,42 | 2,90% | 279.902,00 |
| 12.08.2025 | 1,35 | 1,41 | 1,32 | 1,38 | -4,83% | 732.329,00 |
| 11.08.2025 | 1,51 | 1,53 | 1,39 | 1,45 | -6,45% | 1.213.719,00 |
| 08.08.2025 | 1,63 | 1,75 | 1,28 | 1,55 | 32,48% | 75.048.429,00 |
| 07.08.2025 | 1,19 | 1,21 | 1,13 | 1,17 | -2,50% | 75.232,00 |
| 06.08.2025 | 1,18 | 1,21 | 1,18 | 1,20 | -0,83% | 12.258,00 |
| 05.08.2025 | 1,18 | 1,21 | 1,15 | 1,21 | 4,31% | 115.230,00 |
| 04.08.2025 | 1,21 | 1,21 | 1,16 | 1,16 | -1,69% | 44.945,00 |
| 01.08.2025 | 1,21 | 1,26 | 1,14 | 1,18 | -7,09% | 147.172,00 |
| 31.07.2025 | 1,28 | 1,32 | 1,24 | 1,27 | 0,00% | 68.975,00 |
| 30.07.2025 | 1,22 | 1,30 | 1,18 | 1,27 | 6,72% | 286.054,00 |
| 29.07.2025 | 1,27 | 1,34 | 1,14 | 1,19 | -7,03% | 201.854,00 |
| 28.07.2025 | 1,33 | 1,36 | 1,27 | 1,28 | -0,78% | 84.242,00 |
| 25.07.2025 | 1,33 | 1,35 | 1,27 | 1,29 | -2,27% | 61.815,00 |
| 24.07.2025 | 1,37 | 1,40 | 1,30 | 1,32 | -4,35% | 73.470,00 |
| 23.07.2025 | 1,49 | 1,49 | 1,33 | 1,38 | -2,82% | 153.563,00 |
| 22.07.2025 | 1,43 | 1,49 | 1,39 | 1,42 | -2,74% | 62.780,00 |
| 21.07.2025 | 1,50 | 1,52 | 1,37 | 1,46 | -2,67% | 130.696,00 |