41,690$
13,91%
Echtzeit-Aktienkurs Xometry Inc
Bid:
Ask:
Aktienkurse zur Xometry Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 36,36 | 42,00 | 36,36 | 41,69 | 13,91% | 1.306.117,00 |
| 19.12.2024 | 37,84 | 39,68 | 35,71 | 36,60 | -0,60% | 631.770,00 |
| 18.12.2024 | 39,89 | 41,43 | 35,46 | 36,82 | -1,07% | 1.734.851,00 |
| 17.12.2024 | 36,73 | 37,73 | 36,10 | 37,22 | 1,33% | 507.504,00 |
| 16.12.2024 | 34,76 | 37,37 | 34,60 | 36,73 | 5,67% | 927.019,00 |
| 13.12.2024 | 34,80 | 35,29 | 33,15 | 34,76 | 0,03% | 556.877,00 |
| 12.12.2024 | 34,53 | 35,23 | 33,55 | 34,75 | -0,06% | 355.412,00 |
| 11.12.2024 | 33,57 | 35,20 | 32,09 | 34,77 | 5,68% | 572.050,00 |
| 10.12.2024 | 32,21 | 34,04 | 31,53 | 32,90 | 0,24% | 547.492,00 |
| 09.12.2024 | 33,51 | 35,34 | 32,07 | 32,82 | 2,50% | 576.620,00 |
| 06.12.2024 | 32,00 | 32,57 | 31,62 | 32,02 | 1,59% | 297.320,00 |
| 05.12.2024 | 32,15 | 32,59 | 31,14 | 31,52 | -2,11% | 326.291,00 |
| 04.12.2024 | 32,22 | 32,69 | 31,88 | 32,20 | 0,63% | 351.970,00 |
| 03.12.2024 | 31,35 | 32,18 | 30,58 | 32,00 | 1,78% | 305.943,00 |
| 02.12.2024 | 31,49 | 32,44 | 30,99 | 31,44 | 1,26% | 617.235,00 |
| 29.11.2024 | 30,86 | 31,62 | 30,77 | 31,05 | 0,16% | 260.409,00 |
| 27.11.2024 | 31,65 | 32,08 | 30,82 | 31,00 | -0,83% | 258.188,00 |
| 26.11.2024 | 32,60 | 32,67 | 31,15 | 31,26 | -4,43% | 338.216,00 |
| 25.11.2024 | 32,04 | 33,12 | 31,63 | 32,71 | 4,17% | 635.633,00 |
| 22.11.2024 | 31,08 | 32,35 | 30,61 | 31,40 | 5,90% | 607.906,00 |
| 20.11.2024 | 29,50 | 30,00 | 29,07 | 29,65 | -0,50% | 672.866,00 |
| 19.11.2024 | 28,97 | 30,05 | 28,97 | 29,80 | 0,30% | 583.400,00 |
| 18.11.2024 | 29,41 | 30,40 | 29,08 | 29,71 | 2,13% | 354.624,00 |
| 15.11.2024 | 29,89 | 29,89 | 28,56 | 29,09 | -1,69% | 488.869,00 |
| 14.11.2024 | 31,50 | 31,50 | 29,16 | 29,59 | -4,39% | 590.009,00 |
| 13.11.2024 | 31,40 | 32,10 | 30,78 | 30,95 | -1,21% | 432.747,00 |
| 12.11.2024 | 30,08 | 31,87 | 30,00 | 31,33 | -2,64% | 347.548,00 |
| 11.11.2024 | 31,03 | 32,93 | 31,03 | 32,18 | 5,20% | 628.405,00 |
| 08.11.2024 | 30,60 | 31,30 | 29,76 | 30,59 | -0,03% | 702.750,00 |
| 07.11.2024 | 30,00 | 30,63 | 28,72 | 30,60 | 0,33% | 1.107.749,00 |
| 06.11.2024 | 27,76 | 31,24 | 27,33 | 30,50 | 18,03% | 1.456.781,00 |
| 05.11.2024 | 23,12 | 27,09 | 21,27 | 25,84 | 17,14% | 1.319.856,00 |
| 04.11.2024 | 22,42 | 23,12 | 21,88 | 22,06 | -1,87% | 890.890,00 |
| 01.11.2024 | 19,76 | 23,30 | 19,76 | 22,48 | 14,29% | 1.113.700,00 |
| 31.10.2024 | 19,63 | 19,90 | 19,16 | 19,67 | 0,31% | 197.636,00 |
| 30.10.2024 | 20,36 | 20,89 | 19,58 | 19,61 | -4,15% | 230.046,00 |
| 29.10.2024 | 19,80 | 20,64 | 19,41 | 20,46 | 2,45% | 327.103,00 |
| 28.10.2024 | 19,78 | 20,45 | 19,78 | 19,97 | 2,94% | 387.766,00 |
| 25.10.2024 | 19,74 | 19,89 | 19,15 | 19,40 | -0,46% | 169.976,00 |
| 24.10.2024 | 20,11 | 20,39 | 19,48 | 19,49 | -2,50% | 354.677,00 |
| 23.10.2024 | 20,52 | 20,67 | 19,72 | 19,99 | -3,20% | 603.706,00 |
| 22.10.2024 | 20,73 | 21,34 | 20,65 | 20,65 | -1,85% | 224.948,00 |
| 21.10.2024 | 20,91 | 21,71 | 20,46 | 21,04 | 0,67% | 481.738,00 |
| 18.10.2024 | 20,55 | 21,49 | 20,54 | 20,90 | 2,60% | 1.086.471,00 |
| 17.10.2024 | 20,84 | 21,13 | 19,97 | 20,37 | -2,07% | 467.272,00 |
| 16.10.2024 | 19,72 | 21,00 | 19,42 | 20,80 | 8,22% | 860.502,00 |
| 15.10.2024 | 18,81 | 19,70 | 18,68 | 19,22 | 2,23% | 290.758,00 |
| 14.10.2024 | 18,08 | 18,87 | 17,10 | 18,80 | 4,68% | 325.200,00 |
| 11.10.2024 | 17,24 | 18,25 | 17,23 | 17,96 | 3,16% | 299.240,00 |
| 10.10.2024 | 16,83 | 17,46 | 16,26 | 17,41 | 1,40% | 290.654,00 |
| 09.10.2024 | 17,22 | 17,45 | 17,16 | 17,17 | -0,52% | 162.145,00 |
| 08.10.2024 | 17,39 | 17,56 | 17,19 | 17,26 | -0,75% | 185.793,00 |
| 07.10.2024 | 17,30 | 17,39 | 16,87 | 17,39 | 0,00% | 236.823,00 |
| 04.10.2024 | 18,01 | 18,05 | 17,19 | 17,39 | -0,69% | 328.569,00 |
| 03.10.2024 | 17,46 | 17,53 | 17,04 | 17,51 | -0,62% | 225.998,00 |
| 02.10.2024 | 17,32 | 18,13 | 17,11 | 17,62 | 0,40% | 357.327,00 |
| 01.10.2024 | 18,25 | 18,45 | 17,18 | 17,55 | -4,31% | 336.323,00 |
| 30.09.2024 | 18,57 | 19,00 | 18,20 | 18,34 | -2,39% | 226.867,00 |
| 27.09.2024 | 18,80 | 19,10 | 18,65 | 18,79 | 1,46% | 279.383,00 |
| 26.09.2024 | 18,74 | 18,99 | 18,26 | 18,52 | 1,20% | 244.666,00 |
| 25.09.2024 | 18,68 | 19,11 | 18,27 | 18,30 | -2,35% | 386.218,00 |
| 24.09.2024 | 18,80 | 19,00 | 18,39 | 18,74 | 1,08% | 286.930,00 |
| 23.09.2024 | 19,27 | 19,27 | 18,08 | 18,54 | -1,99% | 387.379,00 |
| 20.09.2024 | 19,17 | 19,61 | 18,90 | 18,92 | -1,47% | 410.044,00 |
| 19.09.2024 | 20,00 | 20,12 | 18,85 | 19,20 | -0,34% | 577.513,00 |
| 18.09.2024 | 19,54 | 19,80 | 18,90 | 19,27 | -1,15% | 271.401,00 |
| 17.09.2024 | 18,81 | 19,58 | 18,57 | 19,49 | 5,35% | 337.385,00 |
| 16.09.2024 | 18,63 | 19,16 | 18,07 | 18,50 | -1,65% | 345.653,00 |
| 13.09.2024 | 18,07 | 18,86 | 17,96 | 18,81 | 6,15% | 313.989,00 |
| 12.09.2024 | 17,26 | 17,94 | 17,07 | 17,72 | 2,42% | 359.023,00 |
| 11.09.2024 | 17,38 | 17,50 | 16,11 | 17,30 | -1,19% | 377.489,00 |
| 10.09.2024 | 17,89 | 17,94 | 17,35 | 17,51 | -1,90% | 282.407,00 |
| 09.09.2024 | 17,75 | 18,50 | 17,66 | 17,85 | 1,31% | 221.681,00 |
| 06.09.2024 | 18,87 | 19,22 | 17,60 | 17,62 | -6,18% | 592.689,00 |
| 05.09.2024 | 18,83 | 18,83 | 18,20 | 18,78 | 0,70% | 253.536,00 |
| 04.09.2024 | 18,37 | 19,12 | 18,18 | 18,65 | 1,41% | 340.654,00 |
| 03.09.2024 | 19,22 | 19,46 | 17,93 | 18,39 | -6,36% | 412.211,00 |
| 30.08.2024 | 20,51 | 20,64 | 19,16 | 19,64 | -3,01% | 297.515,00 |
| 29.08.2024 | 20,28 | 20,91 | 20,15 | 20,25 | 0,85% | 403.303,00 |
| 28.08.2024 | 20,15 | 20,44 | 19,43 | 20,08 | -1,08% | 514.032,00 |
| 27.08.2024 | 20,29 | 20,51 | 20,00 | 20,30 | -0,88% | 372.061,00 |
| 26.08.2024 | 20,28 | 20,55 | 19,60 | 20,48 | 1,49% | 375.019,00 |
| 23.08.2024 | 19,42 | 20,36 | 19,27 | 20,18 | 5,43% | 569.951,00 |
| 22.08.2024 | 19,12 | 19,73 | 19,03 | 19,14 | 0,47% | 424.962,00 |
| 21.08.2024 | 18,98 | 19,13 | 18,63 | 19,05 | 1,82% | 256.711,00 |
| 20.08.2024 | 18,94 | 19,43 | 18,43 | 18,71 | -1,06% | 553.503,00 |
| 19.08.2024 | 18,06 | 18,95 | 18,06 | 18,91 | 3,16% | 659.746,00 |
| 16.08.2024 | 17,65 | 18,66 | 17,65 | 18,33 | 3,74% | 571.452,00 |
| 15.08.2024 | 17,78 | 18,28 | 17,55 | 17,67 | 2,85% | 462.270,00 |
| 14.08.2024 | 18,41 | 18,42 | 17,01 | 17,18 | -5,86% | 567.649,00 |
| 13.08.2024 | 16,28 | 18,33 | 16,25 | 18,25 | 12,31% | 869.552,00 |
| 12.08.2024 | 16,13 | 17,14 | 15,88 | 16,25 | 1,31% | 900.163,00 |
| 09.08.2024 | 15,64 | 16,25 | 14,68 | 16,04 | 0,19% | 934.629,00 |
| 08.08.2024 | 15,53 | 16,44 | 14,08 | 16,01 | 40,44% | 2.702.989,00 |
| 07.08.2024 | 11,95 | 12,37 | 11,33 | 11,40 | -4,44% | 791.009,00 |
| 06.08.2024 | 12,66 | 12,66 | 11,84 | 11,93 | -4,48% | 510.112,00 |
| 05.08.2024 | 11,82 | 12,49 | 11,55 | 12,49 | -2,19% | 556.725,00 |
| 02.08.2024 | 13,10 | 13,48 | 12,20 | 12,77 | -6,38% | 647.093,00 |
| 01.08.2024 | 14,60 | 14,66 | 13,16 | 13,64 | -6,77% | 427.454,00 |
| 31.07.2024 | 14,79 | 15,16 | 14,48 | 14,63 | -0,34% | 460.160,00 |