43,380$
-2,52%
Echtzeit-Aktienkurs Xometry Inc
Bid:
Ask:
Aktienkurse zur Xometry Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 42,79 | 44,04 | 42,43 | 43,38 | -2,52% | 458.336,00 |
| 05.03.2026 | 44,48 | 46,45 | 42,89 | 44,50 | -0,58% | 1.070.640,00 |
| 04.03.2026 | 41,97 | 44,93 | 41,21 | 44,76 | 8,59% | 865.119,00 |
| 03.03.2026 | 40,51 | 43,28 | 39,50 | 41,22 | -1,83% | 1.246.221,00 |
| 02.03.2026 | 40,50 | 42,73 | 40,40 | 41,99 | 2,46% | 804.351,00 |
| 27.02.2026 | 43,50 | 43,76 | 40,50 | 40,98 | -9,46% | 1.529.159,00 |
| 26.02.2026 | 41,82 | 45,62 | 40,71 | 45,26 | 8,15% | 1.962.115,00 |
| 25.02.2026 | 44,63 | 44,63 | 40,71 | 41,85 | -5,98% | 3.583.771,00 |
| 24.02.2026 | 52,10 | 55,82 | 42,45 | 44,51 | -21,47% | 6.985.724,00 |
| 20.02.2026 | 58,02 | 59,09 | 55,42 | 56,68 | -3,75% | 783.703,00 |
| 19.02.2026 | 56,80 | 59,03 | 56,09 | 58,89 | 2,15% | 416.929,00 |
| 18.02.2026 | 55,89 | 59,08 | 55,87 | 57,65 | 3,15% | 672.147,00 |
| 17.02.2026 | 54,31 | 56,25 | 53,46 | 55,89 | 0,85% | 502.972,00 |
| 13.02.2026 | 53,98 | 57,44 | 52,51 | 55,42 | 2,38% | 1.264.881,00 |
| 12.02.2026 | 64,15 | 64,38 | 53,44 | 54,13 | -14,80% | 1.542.452,00 |
| 11.02.2026 | 70,00 | 71,20 | 62,75 | 63,53 | -7,40% | 806.938,00 |
| 10.02.2026 | 72,50 | 73,87 | 68,14 | 68,61 | -4,83% | 1.206.020,00 |
| 09.02.2026 | 67,96 | 73,81 | 66,74 | 72,09 | 9,18% | 1.560.229,00 |
| 06.02.2026 | 60,46 | 67,19 | 60,46 | 66,03 | 9,39% | 1.131.894,00 |
| 05.02.2026 | 59,05 | 61,93 | 58,23 | 60,36 | -0,56% | 973.120,00 |
| 04.02.2026 | 61,87 | 63,04 | 56,93 | 60,70 | -1,84% | 2.155.749,00 |
| 03.02.2026 | 60,48 | 62,00 | 59,33 | 61,84 | 4,97% | 804.075,00 |
| 02.02.2026 | 57,13 | 59,83 | 56,86 | 58,91 | 3,12% | 442.207,00 |
| 30.01.2026 | 59,65 | 62,29 | 55,00 | 57,13 | -6,41% | 1.073.196,00 |
| 29.01.2026 | 65,66 | 66,76 | 59,38 | 61,04 | -5,90% | 740.337,00 |
| 28.01.2026 | 65,41 | 65,99 | 63,67 | 64,87 | -0,54% | 392.334,00 |
| 27.01.2026 | 64,75 | 65,85 | 64,00 | 65,22 | 1,86% | 611.098,00 |
| 26.01.2026 | 61,40 | 64,14 | 61,02 | 64,03 | 2,69% | 519.959,00 |
| 22.01.2026 | 61,33 | 63,99 | 60,83 | 62,35 | 3,02% | 470.124,00 |
| 21.01.2026 | 61,33 | 62,47 | 59,00 | 60,52 | 0,00% | 615.964,00 |
| 20.01.2026 | 60,50 | 61,85 | 59,76 | 60,52 | -1,99% | 550.248,00 |
| 16.01.2026 | 64,65 | 64,84 | 60,17 | 61,75 | -2,86% | 972.720,00 |
| 15.01.2026 | 63,60 | 66,50 | 63,47 | 63,57 | 0,02% | 742.208,00 |
| 14.01.2026 | 65,30 | 65,65 | 62,00 | 63,56 | -2,80% | 744.125,00 |
| 13.01.2026 | 64,78 | 66,11 | 64,00 | 65,39 | 2,08% | 471.508,00 |
| 12.01.2026 | 62,39 | 64,44 | 62,00 | 64,06 | 1,86% | 358.306,00 |
| 09.01.2026 | 62,50 | 63,89 | 61,08 | 62,89 | 0,40% | 680.085,00 |
| 08.01.2026 | 68,14 | 68,84 | 61,86 | 62,64 | -8,22% | 962.884,00 |
| 07.01.2026 | 68,57 | 69,00 | 66,52 | 68,25 | 0,50% | 534.435,00 |
| 06.01.2026 | 67,92 | 68,25 | 63,49 | 67,91 | 0,15% | 753.427,00 |
| 05.01.2026 | 63,41 | 67,97 | 62,83 | 67,81 | 8,05% | 1.093.432,00 |
| 02.01.2026 | 60,24 | 63,33 | 60,03 | 62,76 | 5,53% | 692.061,00 |
| 31.12.2025 | 63,38 | 63,42 | 59,41 | 59,47 | -5,81% | 856.744,00 |
| 30.12.2025 | 63,90 | 64,90 | 62,95 | 63,14 | -1,83% | 498.780,00 |
| 29.12.2025 | 62,62 | 64,99 | 62,30 | 64,32 | 2,55% | 438.422,00 |
| 26.12.2025 | 63,38 | 63,38 | 62,20 | 62,72 | -1,09% | 240.614,00 |
| 24.12.2025 | 63,10 | 63,95 | 62,31 | 63,41 | 0,19% | 168.091,00 |
| 23.12.2025 | 64,17 | 64,17 | 62,18 | 63,29 | -2,10% | 678.453,00 |
| 22.12.2025 | 62,00 | 64,90 | 61,92 | 64,65 | 5,04% | 874.319,00 |
| 19.12.2025 | 58,96 | 62,23 | 58,96 | 61,55 | 3,97% | 1.247.082,00 |
| 18.12.2025 | 60,24 | 61,51 | 58,51 | 59,20 | 0,03% | 718.065,00 |
| 17.12.2025 | 60,74 | 64,98 | 58,86 | 59,18 | -2,88% | 1.442.876,00 |
| 16.12.2025 | 58,03 | 61,78 | 58,03 | 60,94 | 4,74% | 880.854,00 |
| 15.12.2025 | 58,71 | 59,73 | 56,60 | 58,18 | 0,31% | 727.383,00 |
| 12.12.2025 | 61,08 | 62,14 | 57,56 | 58,00 | -5,87% | 803.031,00 |
| 11.12.2025 | 61,90 | 63,17 | 61,07 | 61,62 | 0,60% | 550.011,00 |
| 10.12.2025 | 60,67 | 61,89 | 58,58 | 61,25 | 0,00% | 743.929,00 |
| 09.12.2025 | 57,96 | 62,70 | 57,96 | 61,25 | 5,19% | 1.285.752,00 |
| 08.12.2025 | 59,85 | 60,40 | 58,08 | 58,23 | -2,61% | 468.493,00 |
| 05.12.2025 | 58,29 | 61,27 | 57,87 | 59,79 | 2,40% | 658.685,00 |
| 04.12.2025 | 56,20 | 58,82 | 55,64 | 58,39 | 3,58% | 539.198,00 |
| 03.12.2025 | 57,00 | 57,78 | 56,04 | 56,37 | -0,79% | 467.085,00 |
| 02.12.2025 | 56,04 | 57,25 | 55,34 | 56,82 | 2,97% | 478.832,00 |
| 01.12.2025 | 57,55 | 57,55 | 54,88 | 55,18 | -5,63% | 580.821,00 |
| 28.11.2025 | 58,46 | 60,00 | 58,21 | 58,47 | 1,02% | 219.267,00 |
| 26.11.2025 | 57,21 | 58,37 | 57,06 | 57,88 | 0,35% | 354.163,00 |
| 25.11.2025 | 55,37 | 58,85 | 54,30 | 57,68 | 4,10% | 740.225,00 |
| 24.11.2025 | 55,96 | 57,42 | 54,85 | 55,41 | 0,04% | 576.735,00 |
| 20.11.2025 | 62,10 | 62,22 | 54,93 | 55,39 | -8,29% | 863.385,00 |
| 19.11.2025 | 58,50 | 60,93 | 57,70 | 60,40 | 3,51% | 618.100,00 |
| 18.11.2025 | 55,55 | 58,59 | 54,26 | 58,35 | 3,60% | 732.916,00 |
| 17.11.2025 | 60,57 | 60,97 | 55,32 | 56,32 | -4,88% | 875.006,00 |
| 13.11.2025 | 64,39 | 65,22 | 58,78 | 59,21 | -9,82% | 814.128,00 |
| 12.11.2025 | 65,59 | 66,81 | 63,50 | 65,66 | 0,24% | 571.922,00 |
| 11.11.2025 | 66,00 | 66,42 | 64,03 | 65,50 | -1,34% | 666.971,00 |
| 10.11.2025 | 66,50 | 69,26 | 65,50 | 66,39 | 2,44% | 754.080,00 |
| 07.11.2025 | 61,27 | 65,08 | 59,49 | 64,81 | 4,38% | 1.005.548,00 |
| 06.11.2025 | 61,95 | 63,30 | 60,18 | 62,09 | -0,91% | 1.585.861,00 |
| 05.11.2025 | 61,10 | 64,09 | 60,20 | 62,66 | -0,10% | 1.063.530,00 |
| 04.11.2025 | 55,46 | 62,72 | 50,94 | 62,72 | 29,48% | 3.141.698,00 |
| 03.11.2025 | 48,91 | 49,72 | 47,35 | 48,44 | -0,64% | 706.078,00 |
| 31.10.2025 | 48,52 | 50,04 | 48,23 | 48,75 | 0,47% | 665.287,00 |
| 30.10.2025 | 49,94 | 50,18 | 48,13 | 48,52 | -3,96% | 301.606,00 |
| 29.10.2025 | 49,61 | 51,83 | 49,26 | 50,52 | 2,29% | 335.238,00 |
| 28.10.2025 | 50,45 | 50,90 | 49,36 | 49,39 | -2,06% | 299.772,00 |
| 27.10.2025 | 50,45 | 51,43 | 50,11 | 50,43 | 1,33% | 346.487,00 |
| 24.10.2025 | 51,28 | 51,83 | 49,72 | 49,77 | -0,96% | 760.956,00 |
| 23.10.2025 | 48,35 | 50,49 | 48,35 | 50,25 | 3,20% | 265.511,00 |
| 22.10.2025 | 48,21 | 48,70 | 46,35 | 48,69 | 0,29% | 416.985,00 |
| 21.10.2025 | 48,09 | 50,07 | 47,63 | 48,55 | 0,48% | 481.787,00 |
| 20.10.2025 | 48,01 | 49,06 | 47,68 | 48,32 | 2,76% | 324.422,00 |
| 17.10.2025 | 46,50 | 48,80 | 46,47 | 47,02 | -0,08% | 728.592,00 |
| 16.10.2025 | 47,19 | 47,53 | 44,35 | 47,06 | -3,43% | 1.438.396,00 |
| 15.10.2025 | 48,50 | 49,11 | 47,68 | 48,73 | 1,02% | 599.371,00 |
| 14.10.2025 | 48,80 | 49,37 | 47,25 | 48,24 | -3,52% | 657.375,00 |
| 13.10.2025 | 49,31 | 50,14 | 48,07 | 50,00 | 3,82% | 389.011,00 |
| 10.10.2025 | 51,77 | 51,93 | 47,97 | 48,16 | -6,97% | 516.087,00 |
| 09.10.2025 | 52,54 | 52,74 | 51,20 | 51,77 | -1,52% | 708.065,00 |
| 08.10.2025 | 54,00 | 54,90 | 52,48 | 52,57 | -1,18% | 556.550,00 |
| 07.10.2025 | 53,40 | 53,89 | 51,05 | 53,20 | 0,85% | 573.036,00 |