34,290$
3,56%
Echtzeit-Aktienkurs XOMETRY INC.CL.A -,000001
Bid:
Ask:
Aktienkurse zur XOMETRY INC.CL.A -,000001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 32,57 | 34,33 | 32,57 | 34,29 | 3,56% | 581.444,00 |
| 15.05.2025 | 32,71 | 33,42 | 31,60 | 33,11 | 1,07% | 630.080,00 |
| 14.05.2025 | 30,81 | 33,00 | 30,07 | 32,76 | 7,20% | 790.626,00 |
| 13.05.2025 | 32,83 | 32,83 | 30,55 | 30,56 | -5,42% | 754.645,00 |
| 12.05.2025 | 31,98 | 32,45 | 30,33 | 32,31 | 5,93% | 826.654,00 |
| 09.05.2025 | 30,71 | 31,49 | 30,32 | 30,50 | -0,23% | 483.631,00 |
| 08.05.2025 | 30,58 | 31,63 | 30,01 | 30,57 | 2,07% | 618.638,00 |
| 07.05.2025 | 31,00 | 31,51 | 29,64 | 29,95 | -2,16% | 789.456,00 |
| 06.05.2025 | 28,70 | 31,09 | 28,52 | 30,61 | 11,31% | 1.480.314,00 |
| 05.05.2025 | 27,30 | 28,19 | 27,23 | 27,50 | -1,01% | 593.553,00 |
| 02.05.2025 | 26,52 | 28,35 | 26,52 | 27,78 | 6,36% | 581.129,00 |
| 01.05.2025 | 25,95 | 26,63 | 25,82 | 26,12 | 1,79% | 515.043,00 |
| 30.04.2025 | 24,96 | 25,88 | 24,65 | 25,66 | -1,08% | 665.097,00 |
| 29.04.2025 | 26,42 | 26,58 | 25,33 | 25,94 | -3,14% | 817.873,00 |
| 28.04.2025 | 25,16 | 26,97 | 25,00 | 26,78 | 6,44% | 1.017.343,00 |
| 25.04.2025 | 24,85 | 25,29 | 24,51 | 25,16 | 1,21% | 353.307,00 |
| 24.04.2025 | 23,81 | 25,19 | 23,53 | 24,86 | 4,43% | 524.257,00 |
| 23.04.2025 | 24,48 | 25,40 | 23,55 | 23,81 | 1,99% | 543.043,00 |
| 22.04.2025 | 22,60 | 24,66 | 22,60 | 23,34 | 5,23% | 707.000,00 |
| 21.04.2025 | 22,00 | 22,41 | 21,41 | 22,18 | 0,64% | 454.204,00 |
| 17.04.2025 | 21,71 | 22,34 | 21,34 | 22,04 | 0,82% | 687.539,00 |
| 16.04.2025 | 21,29 | 22,00 | 20,96 | 21,86 | 1,63% | 505.077,00 |
| 15.04.2025 | 21,20 | 21,81 | 20,95 | 21,51 | 0,09% | 457.934,00 |
| 14.04.2025 | 22,15 | 22,21 | 21,32 | 21,49 | 0,05% | 367.998,00 |
| 11.04.2025 | 20,82 | 21,57 | 19,96 | 21,48 | 2,43% | 400.711,00 |
| 10.04.2025 | 20,94 | 22,06 | 20,49 | 20,97 | -4,68% | 587.000,00 |
| 09.04.2025 | 19,11 | 22,68 | 18,65 | 22,00 | 13,61% | 1.102.629,00 |
| 08.04.2025 | 22,00 | 22,23 | 18,77 | 19,37 | -7,39% | 812.557,00 |
| 07.04.2025 | 18,89 | 22,52 | 18,59 | 20,91 | 4,86% | 1.102.160,00 |
| 04.04.2025 | 20,37 | 20,97 | 18,91 | 19,94 | -7,94% | 1.090.893,00 |
| 03.04.2025 | 22,96 | 23,54 | 21,55 | 21,66 | -13,81% | 916.012,00 |
| 02.04.2025 | 24,74 | 25,54 | 24,31 | 25,13 | 0,24% | 442.959,00 |
| 01.04.2025 | 25,24 | 25,49 | 24,48 | 25,07 | 0,68% | 450.700,00 |
| 31.03.2025 | 25,07 | 25,07 | 24,02 | 24,90 | -3,82% | 723.543,00 |
| 28.03.2025 | 26,31 | 26,50 | 25,33 | 25,89 | -2,67% | 481.557,00 |
| 27.03.2025 | 26,24 | 27,57 | 26,03 | 26,60 | 0,38% | 574.089,00 |
| 26.03.2025 | 27,35 | 27,35 | 25,85 | 26,50 | -1,16% | 421.616,00 |
| 25.03.2025 | 27,10 | 27,33 | 26,31 | 26,81 | -1,51% | 451.128,00 |
| 24.03.2025 | 26,96 | 27,45 | 26,50 | 27,22 | 5,91% | 537.100,00 |
| 21.03.2025 | 25,42 | 25,89 | 25,13 | 25,70 | 0,27% | 928.413,00 |
| 20.03.2025 | 26,24 | 26,59 | 25,40 | 25,63 | -2,44% | 391.672,00 |
| 19.03.2025 | 25,42 | 26,79 | 25,40 | 26,27 | 3,34% | 542.751,00 |
| 18.03.2025 | 25,43 | 25,67 | 24,75 | 25,42 | -1,09% | 472.939,00 |
| 17.03.2025 | 24,71 | 26,04 | 24,69 | 25,70 | 3,63% | 561.880,00 |
| 14.03.2025 | 24,45 | 24,89 | 24,06 | 24,80 | 5,00% | 456.908,00 |
| 13.03.2025 | 25,56 | 25,81 | 23,29 | 23,62 | -7,88% | 547.464,00 |
| 12.03.2025 | 24,37 | 25,83 | 24,19 | 25,64 | 8,46% | 896.631,00 |
| 11.03.2025 | 23,08 | 23,98 | 22,81 | 23,64 | 2,60% | 625.912,00 |
| 10.03.2025 | 24,03 | 24,03 | 22,66 | 23,04 | -6,46% | 975.957,00 |
| 07.03.2025 | 24,33 | 24,96 | 23,23 | 24,63 | -0,32% | 875.397,00 |
| 06.03.2025 | 25,10 | 25,81 | 24,44 | 24,71 | -4,22% | 503.336,00 |
| 05.03.2025 | 25,09 | 25,93 | 24,60 | 25,80 | 3,08% | 526.155,00 |
| 04.03.2025 | 24,50 | 25,06 | 23,07 | 25,03 | -0,87% | 1.321.614,00 |
| 03.03.2025 | 27,44 | 27,67 | 25,21 | 25,25 | -7,58% | 633.621,00 |
| 28.02.2025 | 27,02 | 27,43 | 26,21 | 27,32 | -0,11% | 1.065.216,00 |
| 27.02.2025 | 27,38 | 28,27 | 26,44 | 27,35 | 1,22% | 731.134,00 |
| 26.02.2025 | 28,71 | 29,55 | 26,67 | 27,02 | -4,98% | 1.127.088,00 |
| 25.02.2025 | 29,76 | 30,89 | 27,84 | 28,44 | -9,18% | 1.281.924,00 |
| 24.02.2025 | 32,35 | 32,64 | 30,76 | 31,31 | -2,97% | 895.774,00 |
| 21.02.2025 | 35,35 | 35,55 | 32,17 | 32,27 | -7,64% | 641.899,00 |
| 20.02.2025 | 37,29 | 37,87 | 34,84 | 34,94 | -5,92% | 584.375,00 |
| 19.02.2025 | 37,61 | 38,07 | 36,74 | 37,14 | -2,67% | 431.717,00 |
| 18.02.2025 | 37,51 | 38,58 | 36,91 | 38,16 | 1,90% | 648.336,00 |
| 14.02.2025 | 38,44 | 38,61 | 36,94 | 37,45 | -2,42% | 329.728,00 |
| 13.02.2025 | 35,87 | 38,48 | 35,75 | 38,38 | 8,60% | 571.905,00 |
| 12.02.2025 | 34,30 | 36,50 | 33,51 | 35,34 | 0,86% | 462.039,00 |
| 11.02.2025 | 35,54 | 36,23 | 34,81 | 35,04 | -4,21% | 460.198,00 |
| 10.02.2025 | 36,12 | 36,92 | 35,69 | 36,58 | 2,55% | 453.074,00 |
| 07.02.2025 | 36,53 | 37,23 | 35,00 | 35,67 | -1,49% | 480.702,00 |
| 06.02.2025 | 36,80 | 36,93 | 34,90 | 36,21 | -1,31% | 517.693,00 |
| 05.02.2025 | 34,43 | 36,88 | 34,43 | 36,69 | 5,13% | 465.064,00 |
| 04.02.2025 | 35,00 | 35,79 | 33,07 | 34,90 | -1,80% | 745.913,00 |
| 03.02.2025 | 32,03 | 36,94 | 31,80 | 35,54 | 7,02% | 770.855,00 |
| 31.01.2025 | 35,18 | 35,40 | 33,15 | 33,21 | -4,92% | 847.260,00 |
| 30.01.2025 | 34,93 | 35,41 | 34,59 | 34,93 | 2,37% | 521.581,00 |
| 29.01.2025 | 34,65 | 34,83 | 33,31 | 34,12 | 0,18% | 788.645,00 |
| 28.01.2025 | 33,82 | 34,32 | 32,67 | 34,06 | 1,28% | 576.114,00 |
| 27.01.2025 | 31,77 | 34,13 | 31,52 | 33,63 | 2,97% | 889.884,00 |
| 24.01.2025 | 33,34 | 33,93 | 32,55 | 32,66 | -1,77% | 365.329,00 |
| 23.01.2025 | 32,78 | 33,56 | 32,40 | 33,25 | 0,73% | 396.237,00 |
| 22.01.2025 | 34,00 | 34,25 | 32,84 | 33,01 | -3,08% | 503.070,00 |
| 21.01.2025 | 33,87 | 34,87 | 33,33 | 34,06 | 2,50% | 673.138,00 |
| 17.01.2025 | 34,44 | 34,49 | 33,13 | 33,23 | -1,60% | 973.060,00 |
| 16.01.2025 | 34,18 | 35,07 | 33,68 | 33,77 | -1,11% | 419.791,00 |
| 15.01.2025 | 34,43 | 34,99 | 33,56 | 34,15 | 2,58% | 682.070,00 |
| 14.01.2025 | 33,07 | 34,34 | 32,61 | 33,29 | 1,12% | 575.637,00 |
| 13.01.2025 | 32,76 | 33,90 | 32,21 | 32,92 | -1,85% | 871.852,00 |
| 10.01.2025 | 35,46 | 35,89 | 33,49 | 33,54 | -8,21% | 771.695,00 |
| 08.01.2025 | 37,74 | 39,01 | 36,48 | 36,54 | -6,24% | 967.572,00 |
| 07.01.2025 | 41,81 | 42,60 | 38,85 | 38,97 | -7,21% | 916.902,00 |
| 06.01.2025 | 43,27 | 43,64 | 41,51 | 42,00 | -2,78% | 745.546,00 |
| 03.01.2025 | 41,98 | 43,85 | 41,50 | 43,20 | 3,77% | 705.629,00 |
| 02.01.2025 | 43,26 | 44,10 | 41,09 | 41,63 | -2,41% | 666.777,00 |
| 31.12.2024 | 44,16 | 44,51 | 42,42 | 42,66 | -2,78% | 642.108,00 |
| 30.12.2024 | 43,83 | 44,97 | 42,60 | 43,88 | -0,68% | 563.833,00 |
| 27.12.2024 | 45,11 | 45,17 | 43,00 | 44,18 | -1,07% | 633.558,00 |
| 26.12.2024 | 43,56 | 45,33 | 43,04 | 44,66 | 2,20% | 771.751,00 |
| 24.12.2024 | 42,44 | 44,19 | 41,90 | 43,70 | 3,75% | 505.302,00 |
| 23.12.2024 | 41,67 | 42,22 | 40,13 | 42,12 | 1,08% | 1.162.069,00 |
| 20.12.2024 | 36,36 | 42,00 | 36,36 | 41,67 | 13,85% | 1.306.770,00 |