32,250$
-7,70%
Echtzeit-Aktienkurs Xometry Inc
Bid:
Ask:
Aktienkurse zur Xometry Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 35,35 | 35,55 | 32,17 | 32,25 | -7,70% | 641.123,00 |
| 20.02.2025 | 37,29 | 37,87 | 34,84 | 34,94 | -5,92% | 584.160,00 |
| 19.02.2025 | 37,61 | 38,07 | 36,74 | 37,14 | -2,67% | 430.931,00 |
| 18.02.2025 | 37,51 | 38,58 | 36,91 | 38,16 | 1,90% | 646.897,00 |
| 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% | 571.036,00 |
| 12.02.2025 | 34,30 | 36,50 | 33,51 | 35,34 | 0,86% | 461.700,00 |
| 11.02.2025 | 35,54 | 36,23 | 34,81 | 35,04 | -4,21% | 459.034,00 |
| 10.02.2025 | 36,12 | 36,92 | 35,69 | 36,58 | 2,55% | 452.816,00 |
| 07.02.2025 | 36,53 | 37,23 | 35,00 | 35,67 | -1,49% | 480.689,00 |
| 06.02.2025 | 36,80 | 36,93 | 34,90 | 36,21 | -1,31% | 517.545,00 |
| 05.02.2025 | 34,43 | 36,88 | 34,43 | 36,69 | 5,13% | 463.897,00 |
| 04.02.2025 | 35,00 | 35,79 | 33,07 | 34,90 | -1,80% | 740.022,00 |
| 03.02.2025 | 32,03 | 36,94 | 31,80 | 35,54 | 7,02% | 762.419,00 |
| 31.01.2025 | 35,18 | 35,40 | 33,15 | 33,21 | -4,92% | 756.821,00 |
| 30.01.2025 | 34,93 | 35,41 | 34,59 | 34,93 | 2,37% | 519.858,00 |
| 29.01.2025 | 34,65 | 34,83 | 33,31 | 34,12 | 0,18% | 788.460,00 |
| 28.01.2025 | 33,82 | 34,32 | 32,67 | 34,06 | 1,28% | 576.060,00 |
| 27.01.2025 | 31,77 | 34,13 | 31,52 | 33,63 | 2,97% | 872.784,00 |
| 24.01.2025 | 33,34 | 33,93 | 32,55 | 32,66 | -1,77% | 365.060,00 |
| 23.01.2025 | 32,78 | 33,56 | 32,40 | 33,25 | 0,73% | 365.031,00 |
| 22.01.2025 | 34,00 | 34,25 | 32,84 | 33,01 | -3,08% | 489.822,00 |
| 21.01.2025 | 33,87 | 34,87 | 33,33 | 34,06 | 2,50% | 642.582,00 |
| 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% | 419.778,00 |
| 15.01.2025 | 34,43 | 34,99 | 33,56 | 34,15 | 2,58% | 682.019,00 |
| 14.01.2025 | 33,07 | 34,34 | 32,61 | 33,29 | 1,12% | 575.636,00 |
| 13.01.2025 | 32,76 | 33,90 | 32,21 | 32,92 | -1,85% | 832.980,00 |
| 10.01.2025 | 35,46 | 35,89 | 33,49 | 33,54 | -8,21% | 770.645,00 |
| 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% | 916.454,00 |
| 06.01.2025 | 43,27 | 43,64 | 41,51 | 42,00 | -2,78% | 721.688,00 |
| 03.01.2025 | 41,98 | 43,85 | 41,50 | 43,20 | 3,77% | 705.605,00 |
| 02.01.2025 | 43,26 | 44,10 | 41,09 | 41,63 | -2,41% | 666.721,00 |
| 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% | 545.441,00 |
| 27.12.2024 | 45,11 | 45,17 | 43,00 | 44,18 | -1,07% | 633.444,00 |
| 26.12.2024 | 43,56 | 45,33 | 43,04 | 44,66 | 2,20% | 771.624,00 |
| 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 | 1,03% | 1.026.674,00 |
| 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 |