95,240$
0,72%
Echtzeit-Aktienkurs Xometry Inc
Bid:
Ask:
Aktienkurse zur Xometry Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 95,71 | 97,63 | 94,24 | 95,24 | 0,72% | 1.285.048,00 |
| 27.05.2026 | 92,83 | 95,38 | 90,70 | 94,56 | 2,06% | 412.423,00 |
| 26.05.2026 | 90,55 | 93,39 | 88,10 | 92,65 | 3,86% | 850.398,00 |
| 22.05.2026 | 86,99 | 89,72 | 86,90 | 89,21 | 2,69% | 415.449,00 |
| 21.05.2026 | 91,60 | 91,60 | 86,19 | 86,87 | -5,36% | 710.369,00 |
| 20.05.2026 | 87,47 | 93,13 | 85,13 | 91,79 | 5,32% | 927.143,00 |
| 19.05.2026 | 86,00 | 87,79 | 83,40 | 87,15 | -0,81% | 928.900,00 |
| 18.05.2026 | 86,61 | 91,24 | 86,39 | 87,86 | 2,13% | 794.702,00 |
| 15.05.2026 | 85,95 | 87,26 | 83,00 | 86,03 | -4,37% | 1.575.649,00 |
| 14.05.2026 | 87,74 | 89,98 | 85,80 | 89,96 | 4,33% | 757.097,00 |
| 13.05.2026 | 83,97 | 89,79 | 83,10 | 86,23 | 2,76% | 1.216.475,00 |
| 12.05.2026 | 81,08 | 84,08 | 78,13 | 83,91 | 3,93% | 922.767,00 |
| 11.05.2026 | 80,07 | 80,82 | 78,58 | 80,74 | 0,91% | 783.785,00 |
| 08.05.2026 | 81,87 | 82,53 | 75,26 | 80,01 | 2,13% | 1.127.722,00 |
| 07.05.2026 | 76,75 | 82,11 | 69,20 | 78,34 | 38,90% | 3.526.999,00 |
| 06.05.2026 | 56,51 | 57,77 | 54,04 | 56,40 | 1,73% | 1.265.565,00 |
| 05.05.2026 | 53,52 | 55,96 | 53,20 | 55,44 | 4,60% | 833.959,00 |
| 04.05.2026 | 53,31 | 54,61 | 52,54 | 53,00 | -1,40% | 612.693,00 |
| 01.05.2026 | 52,05 | 54,21 | 50,87 | 53,75 | 4,78% | 750.939,00 |
| 30.04.2026 | 47,67 | 52,07 | 47,35 | 51,30 | 13,27% | 885.954,00 |
| 29.04.2026 | 45,99 | 46,30 | 44,32 | 45,29 | -2,48% | 466.927,00 |
| 28.04.2026 | 47,29 | 48,78 | 45,69 | 46,44 | -2,46% | 472.922,00 |
| 27.04.2026 | 47,63 | 48,78 | 47,49 | 47,61 | -0,38% | 700.036,00 |
| 24.04.2026 | 46,83 | 48,13 | 45,79 | 47,79 | 2,03% | 368.159,00 |
| 23.04.2026 | 48,23 | 48,65 | 45,72 | 46,84 | -3,08% | 338.151,00 |
| 22.04.2026 | 47,70 | 48,55 | 47,05 | 48,33 | 3,01% | 303.822,00 |
| 21.04.2026 | 49,85 | 51,54 | 46,30 | 46,92 | -5,73% | 783.618,00 |
| 20.04.2026 | 48,90 | 50,31 | 48,05 | 49,77 | 0,75% | 433.007,00 |
| 17.04.2026 | 48,50 | 51,30 | 48,50 | 49,40 | 5,15% | 942.716,00 |
| 16.04.2026 | 46,00 | 48,72 | 45,93 | 46,98 | 2,06% | 730.905,00 |
| 15.04.2026 | 44,26 | 46,74 | 43,30 | 46,03 | 5,33% | 687.200,00 |
| 14.04.2026 | 43,31 | 43,99 | 42,28 | 43,70 | 2,53% | 522.785,00 |
| 13.04.2026 | 40,06 | 42,94 | 39,84 | 42,62 | 5,47% | 539.927,00 |
| 10.04.2026 | 41,01 | 41,63 | 39,39 | 40,41 | -0,66% | 441.753,00 |
| 09.04.2026 | 44,34 | 44,37 | 40,51 | 40,68 | -8,32% | 824.185,00 |
| 08.04.2026 | 45,73 | 46,91 | 43,27 | 44,37 | 5,02% | 785.568,00 |
| 07.04.2026 | 42,64 | 42,84 | 41,11 | 42,25 | -1,29% | 765.868,00 |
| 06.04.2026 | 42,28 | 43,14 | 41,01 | 42,80 | 1,06% | 655.425,00 |
| 02.04.2026 | 40,24 | 42,70 | 39,59 | 42,35 | 1,19% | 805.646,00 |
| 01.04.2026 | 41,64 | 42,70 | 41,25 | 41,85 | 2,37% | 757.125,00 |
| 31.03.2026 | 37,85 | 41,01 | 36,76 | 40,88 | 9,25% | 1.033.608,00 |
| 30.03.2026 | 37,53 | 38,83 | 36,83 | 37,42 | -0,53% | 999.384,00 |
| 27.03.2026 | 40,59 | 40,59 | 37,47 | 37,62 | -8,20% | 1.197.151,00 |
| 26.03.2026 | 41,00 | 42,80 | 40,72 | 40,98 | -1,56% | 540.523,00 |
| 25.03.2026 | 42,13 | 42,19 | 40,25 | 41,63 | 0,36% | 740.575,00 |
| 24.03.2026 | 41,18 | 42,19 | 40,46 | 41,48 | 0,05% | 546.774,00 |
| 23.03.2026 | 40,59 | 42,13 | 40,05 | 41,46 | 5,77% | 544.294,00 |
| 20.03.2026 | 39,83 | 40,17 | 38,38 | 39,20 | -1,85% | 624.707,00 |
| 19.03.2026 | 39,43 | 40,66 | 38,41 | 39,94 | 0,23% | 745.863,00 |
| 18.03.2026 | 38,02 | 40,40 | 37,94 | 39,85 | 2,76% | 824.361,00 |
| 17.03.2026 | 37,34 | 39,48 | 37,34 | 38,78 | 3,86% | 823.899,00 |
| 16.03.2026 | 37,50 | 38,38 | 36,56 | 37,34 | 1,15% | 803.657,00 |
| 13.03.2026 | 36,72 | 37,45 | 35,94 | 36,92 | 2,26% | 1.255.331,00 |
| 12.03.2026 | 40,99 | 41,96 | 35,86 | 36,10 | -14,72% | 2.150.324,00 |
| 11.03.2026 | 41,24 | 42,65 | 40,11 | 42,33 | 2,67% | 1.112.417,00 |
| 10.03.2026 | 44,05 | 44,05 | 40,82 | 41,23 | -5,93% | 751.558,00 |
| 09.03.2026 | 41,81 | 44,17 | 41,20 | 43,83 | 1,04% | 664.521,00 |
| 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 | -22,13% | 6.985.724,00 |
| 23.02.2026 | 56,04 | 57,45 | 52,18 | 57,16 | 0,85% | 1.860.190,00 |
| 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 |