84,870$
4,89%
Echtzeit-Aktienkurs Xometry Inc
Bid:
Ask:
Aktienkurse zur Xometry Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 82,77 | 85,48 | 82,53 | 84,87 | 4,89% | 509.281,00 |
| 29.07.2026 | 82,89 | 84,95 | 80,64 | 80,91 | -2,42% | 707.843,00 |
| 28.07.2026 | 86,99 | 87,00 | 81,50 | 82,92 | -3,40% | 730.447,00 |
| 27.07.2026 | 87,60 | 88,54 | 84,71 | 85,84 | -0,55% | 688.315,00 |
| 24.07.2026 | 87,37 | 87,90 | 83,71 | 86,31 | -0,23% | 1.030.656,00 |
| 23.07.2026 | 95,64 | 97,12 | 85,01 | 86,51 | -12,13% | 1.499.074,00 |
| 22.07.2026 | 103,21 | 103,87 | 97,35 | 98,45 | -6,14% | 1.250.555,00 |
| 21.07.2026 | 101,22 | 106,08 | 101,00 | 104,89 | 4,68% | 795.130,00 |
| 20.07.2026 | 98,53 | 101,47 | 97,56 | 100,20 | 1,68% | 1.176.185,00 |
| 17.07.2026 | 94,48 | 102,00 | 91,79 | 98,54 | 2,27% | 1.640.802,00 |
| 16.07.2026 | 98,98 | 99,55 | 95,31 | 96,36 | -2,42% | 500.551,00 |
| 15.07.2026 | 97,35 | 99,27 | 94,59 | 98,74 | 1,56% | 483.144,00 |
| 14.07.2026 | 97,38 | 99,88 | 96,99 | 97,22 | 0,49% | 810.090,00 |
| 13.07.2026 | 96,19 | 97,00 | 94,36 | 96,75 | 0,71% | 912.923,00 |
| 10.07.2026 | 93,88 | 96,26 | 91,65 | 96,07 | 2,62% | 1.084.898,00 |
| 09.07.2026 | 89,92 | 93,90 | 89,83 | 93,62 | 4,59% | 476.824,00 |
| 08.07.2026 | 92,96 | 95,34 | 88,52 | 89,52 | -3,88% | 716.431,00 |
| 07.07.2026 | 93,13 | 95,06 | 90,69 | 93,13 | -1,19% | 545.283,00 |
| 06.07.2026 | 91,26 | 97,37 | 89,95 | 94,25 | 2,65% | 741.634,00 |
| 02.07.2026 | 97,22 | 98,14 | 90,29 | 91,82 | -4,14% | 603.926,00 |
| 01.07.2026 | 96,51 | 98,80 | 95,01 | 95,78 | -0,77% | 929.178,00 |
| 30.06.2026 | 94,35 | 99,45 | 93,99 | 96,52 | 2,41% | 1.479.064,00 |
| 29.06.2026 | 94,60 | 97,10 | 93,21 | 94,25 | -0,13% | 943.169,00 |
| 26.06.2026 | 91,86 | 94,82 | 90,72 | 94,37 | 1,99% | 1.346.845,00 |
| 25.06.2026 | 92,37 | 93,09 | 90,02 | 92,53 | 0,93% | 466.845,00 |
| 24.06.2026 | 91,96 | 94,84 | 90,66 | 91,68 | -0,10% | 471.276,00 |
| 23.06.2026 | 88,89 | 93,85 | 88,86 | 91,77 | 0,23% | 754.593,00 |
| 22.06.2026 | 93,73 | 94,91 | 89,28 | 91,56 | -1,84% | 534.235,00 |
| 18.06.2026 | 91,02 | 94,18 | 90,28 | 93,28 | 5,02% | 804.396,00 |
| 17.06.2026 | 87,45 | 92,38 | 86,74 | 88,82 | 3,29% | 1.192.025,00 |
| 16.06.2026 | 86,80 | 87,23 | 84,89 | 85,99 | -1,19% | 442.847,00 |
| 15.06.2026 | 88,56 | 89,00 | 86,01 | 87,03 | 0,05% | 420.655,00 |
| 12.06.2026 | 87,37 | 88,72 | 86,21 | 86,99 | 0,98% | 443.021,00 |
| 11.06.2026 | 83,50 | 86,48 | 82,01 | 86,15 | 4,64% | 672.957,00 |
| 10.06.2026 | 80,00 | 84,66 | 78,99 | 82,33 | 1,60% | 518.367,00 |
| 09.06.2026 | 83,39 | 85,00 | 76,82 | 81,03 | -1,44% | 598.447,00 |
| 08.06.2026 | 81,96 | 86,13 | 81,96 | 82,21 | 2,07% | 1.095.571,00 |
| 05.06.2026 | 83,11 | 85,17 | 78,91 | 80,54 | -2,58% | 1.365.081,00 |
| 04.06.2026 | 82,44 | 83,60 | 81,00 | 82,67 | 0,47% | 590.993,00 |
| 03.06.2026 | 84,01 | 84,10 | 81,40 | 82,29 | -3,13% | 1.174.941,00 |
| 02.06.2026 | 86,25 | 86,25 | 81,10 | 84,95 | -10,79% | 3.100.572,00 |
| 01.06.2026 | 94,99 | 99,86 | 93,31 | 95,23 | -0,07% | 704.054,00 |
| 29.05.2026 | 95,22 | 96,41 | 93,22 | 95,29 | 0,05% | 585.374,00 |
| 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 |