1,460$
-2,67%
Echtzeit-Aktienkurs XL Fleet Corp.
Bid:
Ask:
Aktienkurse zur XL Fleet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 1,50 | 1,52 | 1,37 | 1,46 | -2,67% | 130.696,00 |
| 18.07.2025 | 1,49 | 1,60 | 1,40 | 1,50 | 2,04% | 136.169,00 |
| 17.07.2025 | 1,63 | 1,63 | 1,45 | 1,47 | -6,37% | 139.975,00 |
| 16.07.2025 | 1,68 | 1,71 | 1,57 | 1,57 | -6,55% | 89.657,00 |
| 15.07.2025 | 1,70 | 1,75 | 1,63 | 1,68 | -1,18% | 35.278,00 |
| 14.07.2025 | 1,74 | 1,82 | 1,69 | 1,70 | 0,59% | 190.312,00 |
| 11.07.2025 | 1,72 | 1,79 | 1,69 | 1,69 | -0,29% | 82.703,00 |
| 10.07.2025 | 1,75 | 1,75 | 1,69 | 1,70 | 0,30% | 27.597,00 |
| 09.07.2025 | 1,72 | 1,79 | 1,68 | 1,69 | -1,17% | 48.215,00 |
| 08.07.2025 | 1,76 | 1,80 | 1,68 | 1,71 | -1,72% | 41.290,00 |
| 07.07.2025 | 1,80 | 1,84 | 1,50 | 1,74 | -3,33% | 190.686,00 |
| 03.07.2025 | 1,80 | 1,85 | 1,77 | 1,80 | 1,12% | 47.833,00 |
| 02.07.2025 | 1,99 | 1,99 | 1,78 | 1,78 | -9,18% | 363.699,00 |
| 01.07.2025 | 2,01 | 2,04 | 1,93 | 1,96 | -2,97% | 40.797,00 |
| 30.06.2025 | 2,04 | 2,07 | 2,01 | 2,02 | -0,49% | 44.131,00 |
| 27.06.2025 | 2,02 | 2,08 | 1,92 | 2,03 | -2,40% | 81.393,00 |
| 26.06.2025 | 2,00 | 2,16 | 1,96 | 2,08 | 5,05% | 155.957,00 |
| 25.06.2025 | 2,04 | 2,23 | 1,93 | 1,98 | -1,00% | 160.562,00 |
| 24.06.2025 | 1,93 | 2,04 | 1,91 | 2,00 | 0,50% | 37.888,00 |
| 23.06.2025 | 2,04 | 2,05 | 1,92 | 1,99 | -2,45% | 101.299,00 |
| 20.06.2025 | 1,94 | 2,14 | 1,93 | 2,04 | 4,62% | 156.286,00 |
| 18.06.2025 | 1,90 | 2,14 | 1,82 | 1,95 | 1,04% | 164.121,00 |
| 17.06.2025 | 1,88 | 1,97 | 1,85 | 1,93 | -0,52% | 99.205,00 |
| 16.06.2025 | 1,90 | 1,99 | 1,85 | 1,94 | 5,43% | 64.206,00 |
| 13.06.2025 | 1,85 | 1,90 | 1,81 | 1,84 | -1,60% | 24.341,00 |
| 12.06.2025 | 1,91 | 1,94 | 1,86 | 1,87 | -2,09% | 13.199,00 |
| 11.06.2025 | 1,95 | 1,95 | 1,90 | 1,91 | 0,53% | 8.008,00 |
| 10.06.2025 | 1,88 | 1,96 | 1,87 | 1,90 | 0,00% | 14.074,00 |
| 09.06.2025 | 1,87 | 1,94 | 1,86 | 1,90 | 0,00% | 26.284,00 |
| 06.06.2025 | 1,90 | 1,94 | 1,88 | 1,90 | 0,00% | 45.297,00 |
| 05.06.2025 | 1,93 | 1,95 | 1,89 | 1,90 | -2,56% | 16.780,00 |
| 04.06.2025 | 1,96 | 1,99 | 1,94 | 1,95 | -2,01% | 10.083,00 |
| 03.06.2025 | 2,05 | 2,05 | 1,97 | 1,99 | -1,49% | 18.317,00 |
| 02.06.2025 | 2,01 | 2,07 | 2,00 | 2,02 | 2,02% | 19.673,00 |
| 30.05.2025 | 1,93 | 2,08 | 1,92 | 1,98 | 1,54% | 172.329,00 |
| 29.05.2025 | 1,96 | 2,09 | 1,94 | 1,95 | -1,02% | 11.136,00 |
| 28.05.2025 | 1,98 | 2,06 | 1,93 | 1,97 | 0,51% | 7.544,00 |
| 27.05.2025 | 1,95 | 2,03 | 1,89 | 1,96 | 0,00% | 29.434,00 |
| 23.05.2025 | 1,92 | 2,00 | 1,92 | 1,96 | 2,08% | 6.306,00 |
| 22.05.2025 | 1,95 | 2,00 | 1,91 | 1,92 | -2,04% | 22.076,00 |
| 21.05.2025 | 1,97 | 2,01 | 1,92 | 1,96 | -2,97% | 23.304,00 |
| 20.05.2025 | 1,97 | 2,05 | 1,91 | 2,02 | 2,54% | 86.961,00 |
| 19.05.2025 | 2,11 | 2,11 | 1,96 | 1,97 | -7,94% | 62.383,00 |
| 16.05.2025 | 1,75 | 2,20 | 1,75 | 2,14 | 20,90% | 340.126,00 |
| 15.05.2025 | 1,60 | 1,86 | 1,58 | 1,77 | 12,03% | 156.342,00 |
| 14.05.2025 | 1,70 | 1,77 | 1,53 | 1,58 | 0,00% | 593.409,00 |
| 13.05.2025 | 1,60 | 1,93 | 1,42 | 1,58 | 0,64% | 392.321,00 |
| 12.05.2025 | 1,68 | 1,75 | 1,57 | 1,57 | -5,42% | 165.284,00 |
| 09.05.2025 | 1,75 | 1,77 | 1,60 | 1,66 | -5,14% | 60.282,00 |
| 08.05.2025 | 1,80 | 2,06 | 1,57 | 1,75 | -0,57% | 215.380,00 |
| 07.05.2025 | 1,84 | 1,87 | 1,76 | 1,76 | -3,83% | 35.362,00 |
| 06.05.2025 | 2,05 | 2,05 | 1,82 | 1,83 | -10,73% | 67.000,00 |
| 05.05.2025 | 2,05 | 2,15 | 2,03 | 2,05 | 0,49% | 45.842,00 |
| 02.05.2025 | 2,04 | 2,10 | 2,01 | 2,04 | 0,99% | 58.478,00 |
| 01.05.2025 | 2,04 | 2,13 | 2,02 | 2,02 | 0,50% | 52.507,00 |
| 30.04.2025 | 1,94 | 2,06 | 1,94 | 2,01 | 1,52% | 77.236,00 |
| 29.04.2025 | 1,96 | 2,06 | 1,96 | 1,98 | -0,50% | 50.987,00 |
| 28.04.2025 | 1,98 | 2,02 | 1,94 | 1,99 | 2,58% | 45.981,00 |
| 25.04.2025 | 1,95 | 2,01 | 1,92 | 1,94 | -0,51% | 51.367,00 |
| 24.04.2025 | 1,95 | 2,08 | 1,94 | 1,95 | -1,02% | 57.536,00 |
| 23.04.2025 | 2,15 | 2,17 | 1,93 | 1,97 | -3,90% | 86.548,00 |
| 22.04.2025 | 2,01 | 2,26 | 1,97 | 2,05 | 0,99% | 93.161,00 |
| 21.04.2025 | 2,05 | 2,43 | 1,97 | 2,03 | -1,93% | 186.406,00 |
| 17.04.2025 | 2,01 | 2,09 | 2,01 | 2,07 | 2,48% | 26.247,00 |
| 16.04.2025 | 1,98 | 2,10 | 1,98 | 2,02 | 0,00% | 53.781,00 |
| 15.04.2025 | 2,07 | 2,10 | 2,00 | 2,02 | -2,42% | 17.100,00 |
| 14.04.2025 | 2,03 | 2,16 | 2,00 | 2,07 | 0,98% | 22.259,00 |
| 11.04.2025 | 2,14 | 2,16 | 2,02 | 2,05 | -3,30% | 33.897,00 |
| 10.04.2025 | 2,02 | 2,20 | 2,02 | 2,12 | 0,95% | 55.827,00 |
| 09.04.2025 | 1,91 | 2,18 | 1,89 | 2,10 | 9,95% | 115.578,00 |
| 08.04.2025 | 2,07 | 2,14 | 1,91 | 1,91 | -4,50% | 92.130,00 |
| 07.04.2025 | 1,78 | 2,08 | 1,77 | 2,00 | 5,82% | 136.037,00 |
| 04.04.2025 | 2,07 | 2,09 | 1,89 | 1,89 | -9,57% | 123.269,00 |
| 03.04.2025 | 2,13 | 2,24 | 1,99 | 2,09 | -1,42% | 1.039.947,00 |
| 02.04.2025 | 2,06 | 2,23 | 2,03 | 2,12 | 0,00% | 164.935,00 |
| 01.04.2025 | 2,33 | 2,34 | 2,08 | 2,12 | -12,03% | 56.017,00 |
| 31.03.2025 | 2,42 | 2,47 | 2,33 | 2,41 | -2,43% | 36.793,00 |
| 28.03.2025 | 2,45 | 2,60 | 2,42 | 2,47 | 1,23% | 24.877,00 |
| 27.03.2025 | 2,56 | 2,80 | 2,41 | 2,44 | -2,01% | 83.603,00 |
| 26.03.2025 | 2,50 | 2,92 | 2,41 | 2,49 | -3,11% | 105.893,00 |
| 25.03.2025 | 2,49 | 2,77 | 2,42 | 2,57 | 3,63% | 89.217,00 |
| 24.03.2025 | 2,45 | 2,58 | 2,42 | 2,48 | 2,90% | 38.500,00 |
| 21.03.2025 | 2,55 | 2,64 | 2,41 | 2,41 | -6,23% | 41.896,00 |
| 20.03.2025 | 2,57 | 2,69 | 2,50 | 2,57 | 0,39% | 39.361,00 |
| 19.03.2025 | 2,43 | 2,82 | 2,43 | 2,56 | 3,64% | 72.912,00 |
| 18.03.2025 | 2,53 | 2,61 | 2,45 | 2,47 | 0,00% | 18.142,00 |
| 17.03.2025 | 2,58 | 2,77 | 2,42 | 2,47 | -3,89% | 63.833,00 |
| 14.03.2025 | 2,51 | 2,61 | 2,48 | 2,57 | 5,33% | 16.932,00 |
| 13.03.2025 | 2,46 | 2,64 | 2,39 | 2,44 | 0,83% | 41.839,00 |
| 12.03.2025 | 2,43 | 2,55 | 2,37 | 2,42 | -0,82% | 27.400,00 |
| 11.03.2025 | 2,39 | 2,50 | 2,38 | 2,44 | 2,09% | 8.783,00 |
| 10.03.2025 | 2,49 | 2,69 | 2,39 | 2,39 | -5,16% | 64.952,00 |
| 07.03.2025 | 2,42 | 3,00 | 2,41 | 2,52 | 2,02% | 93.055,00 |
| 06.03.2025 | 2,62 | 2,72 | 2,40 | 2,47 | -5,73% | 26.590,00 |
| 05.03.2025 | 2,51 | 2,71 | 2,39 | 2,62 | 5,22% | 32.551,00 |
| 04.03.2025 | 2,38 | 2,59 | 2,36 | 2,49 | 3,32% | 20.848,00 |
| 03.03.2025 | 2,43 | 2,57 | 2,41 | 2,41 | -1,63% | 31.199,00 |
| 28.02.2025 | 2,44 | 2,53 | 2,37 | 2,45 | 2,08% | 31.333,00 |
| 27.02.2025 | 2,42 | 2,45 | 2,38 | 2,40 | -0,83% | 17.387,00 |
| 26.02.2025 | 2,43 | 2,47 | 2,39 | 2,42 | -0,41% | 36.012,00 |