31,030$
-4,05%
Echtzeit-Aktienkurs Xometry Inc
Bid:
Ask:
Aktienkurse zur Xometry Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 31,03 | 31,91 | 30,63 | 31,03 | -4,05% | 575.471,00 |
| 31.07.2025 | 31,46 | 32,91 | 31,04 | 32,34 | 3,72% | 584.508,00 |
| 30.07.2025 | 31,73 | 32,40 | 30,82 | 31,18 | -1,52% | 765.728,00 |
| 29.07.2025 | 33,13 | 33,55 | 31,60 | 31,66 | -3,59% | 410.218,00 |
| 28.07.2025 | 33,06 | 33,06 | 31,89 | 32,84 | 0,67% | 330.117,00 |
| 25.07.2025 | 31,58 | 32,69 | 31,44 | 32,62 | 3,49% | 373.558,00 |
| 24.07.2025 | 31,98 | 32,50 | 31,47 | 31,52 | -2,93% | 425.046,00 |
| 23.07.2025 | 31,98 | 32,81 | 31,94 | 32,47 | 2,11% | 487.493,00 |
| 22.07.2025 | 34,77 | 34,78 | 31,62 | 31,80 | -8,62% | 907.187,00 |
| 21.07.2025 | 35,31 | 36,08 | 34,64 | 34,80 | -0,71% | 451.015,00 |
| 18.07.2025 | 35,71 | 35,94 | 34,68 | 35,05 | -0,48% | 757.462,00 |
| 17.07.2025 | 34,78 | 35,61 | 34,44 | 35,22 | 1,38% | 519.645,00 |
| 16.07.2025 | 34,73 | 34,97 | 32,87 | 34,74 | 0,20% | 892.365,00 |
| 15.07.2025 | 33,76 | 35,02 | 33,26 | 34,67 | 4,33% | 756.791,00 |
| 14.07.2025 | 34,38 | 35,48 | 33,09 | 33,23 | -3,65% | 677.082,00 |
| 11.07.2025 | 36,07 | 36,76 | 34,30 | 34,49 | -4,09% | 660.370,00 |
| 10.07.2025 | 35,62 | 36,00 | 34,24 | 35,96 | 1,21% | 803.918,00 |
| 09.07.2025 | 34,98 | 36,05 | 33,92 | 35,53 | 2,57% | 777.499,00 |
| 08.07.2025 | 33,70 | 34,72 | 33,39 | 34,64 | 2,82% | 449.069,00 |
| 07.07.2025 | 33,87 | 34,09 | 33,27 | 33,69 | -2,32% | 523.023,00 |
| 03.07.2025 | 32,62 | 34,79 | 32,59 | 34,49 | 5,57% | 371.902,00 |
| 02.07.2025 | 32,81 | 33,12 | 31,87 | 32,67 | -0,49% | 486.020,00 |
| 01.07.2025 | 33,77 | 33,82 | 32,45 | 32,83 | -2,75% | 424.914,00 |
| 30.06.2025 | 33,85 | 34,20 | 33,38 | 33,76 | 0,39% | 593.005,00 |
| 27.06.2025 | 33,68 | 34,20 | 32,70 | 33,63 | 0,69% | 660.886,00 |
| 26.06.2025 | 33,13 | 33,56 | 32,00 | 33,40 | 1,95% | 649.226,00 |
| 25.06.2025 | 33,47 | 33,65 | 32,54 | 32,76 | -2,00% | 278.461,00 |
| 24.06.2025 | 33,00 | 33,86 | 32,56 | 33,43 | 3,31% | 378.720,00 |
| 23.06.2025 | 32,08 | 33,06 | 31,31 | 32,36 | -0,28% | 768.488,00 |
| 20.06.2025 | 33,46 | 33,99 | 32,33 | 32,45 | -1,22% | 691.760,00 |
| 18.06.2025 | 31,04 | 32,99 | 30,76 | 32,85 | 5,76% | 807.443,00 |
| 17.06.2025 | 30,05 | 31,25 | 29,60 | 31,06 | 1,21% | 610.227,00 |
| 16.06.2025 | 30,63 | 31,18 | 29,63 | 30,69 | 1,76% | 600.495,00 |
| 13.06.2025 | 31,05 | 31,80 | 29,90 | 30,16 | -6,16% | 729.128,00 |
| 12.06.2025 | 33,41 | 33,48 | 31,81 | 32,14 | -4,97% | 611.279,00 |
| 11.06.2025 | 34,00 | 34,65 | 33,17 | 33,82 | 0,51% | 968.095,00 |
| 10.06.2025 | 36,00 | 36,20 | 32,75 | 33,65 | -7,04% | 3.750.602,00 |
| 09.06.2025 | 37,39 | 37,72 | 35,97 | 36,20 | -1,50% | 256.503,00 |
| 06.06.2025 | 36,10 | 36,83 | 35,12 | 36,75 | 4,11% | 492.246,00 |
| 05.06.2025 | 33,89 | 36,22 | 33,37 | 35,30 | 4,07% | 522.331,00 |
| 04.06.2025 | 34,50 | 35,24 | 33,91 | 33,92 | -1,19% | 524.375,00 |
| 03.06.2025 | 33,27 | 34,37 | 32,47 | 34,33 | 5,21% | 574.337,00 |
| 02.06.2025 | 33,01 | 33,15 | 31,78 | 32,63 | -1,54% | 407.270,00 |
| 30.05.2025 | 32,59 | 33,40 | 32,11 | 33,14 | 0,82% | 538.595,00 |
| 29.05.2025 | 34,34 | 34,50 | 32,51 | 32,87 | -4,25% | 705.970,00 |
| 28.05.2025 | 34,45 | 34,95 | 33,53 | 34,33 | -2,11% | 547.073,00 |
| 27.05.2025 | 34,36 | 35,14 | 33,67 | 35,07 | 4,72% | 539.263,00 |
| 23.05.2025 | 32,57 | 33,73 | 32,28 | 33,49 | 0,27% | 388.561,00 |
| 22.05.2025 | 33,17 | 34,06 | 32,83 | 33,40 | -0,24% | 414.039,00 |
| 21.05.2025 | 34,79 | 35,78 | 33,24 | 33,48 | -4,15% | 841.315,00 |
| 20.05.2025 | 34,18 | 35,27 | 33,81 | 34,93 | 2,43% | 597.638,00 |
| 19.05.2025 | 33,26 | 34,15 | 32,84 | 34,10 | -0,55% | 394.815,00 |
| 16.05.2025 | 32,57 | 34,33 | 32,57 | 34,29 | 3,56% | 581.444,00 |
| 15.05.2025 | 32,71 | 33,42 | 31,60 | 33,11 | 1,07% | 630.080,00 |
| 14.05.2025 | 30,81 | 33,00 | 30,07 | 32,76 | 7,20% | 790.626,00 |
| 13.05.2025 | 32,83 | 32,83 | 30,55 | 30,56 | -5,42% | 754.645,00 |
| 12.05.2025 | 31,98 | 32,45 | 30,33 | 32,31 | 5,93% | 826.654,00 |
| 09.05.2025 | 30,71 | 31,49 | 30,32 | 30,50 | -0,23% | 483.631,00 |
| 08.05.2025 | 30,58 | 31,63 | 30,01 | 30,57 | 2,07% | 618.638,00 |
| 07.05.2025 | 31,00 | 31,51 | 29,64 | 29,95 | -2,16% | 789.456,00 |
| 06.05.2025 | 28,70 | 31,09 | 28,52 | 30,61 | 11,31% | 1.480.314,00 |
| 05.05.2025 | 27,30 | 28,19 | 27,23 | 27,50 | -1,01% | 593.553,00 |
| 02.05.2025 | 26,52 | 28,35 | 26,52 | 27,78 | 6,36% | 581.129,00 |
| 01.05.2025 | 25,95 | 26,63 | 25,82 | 26,12 | 1,79% | 515.043,00 |
| 30.04.2025 | 24,96 | 25,88 | 24,65 | 25,66 | -1,08% | 665.097,00 |
| 29.04.2025 | 26,42 | 26,58 | 25,33 | 25,94 | -3,14% | 817.873,00 |
| 28.04.2025 | 25,16 | 26,97 | 25,00 | 26,78 | 6,44% | 1.017.343,00 |
| 25.04.2025 | 24,85 | 25,29 | 24,51 | 25,16 | 1,21% | 353.307,00 |
| 24.04.2025 | 23,81 | 25,19 | 23,53 | 24,86 | 4,43% | 524.257,00 |
| 23.04.2025 | 24,48 | 25,40 | 23,55 | 23,81 | 1,99% | 543.043,00 |
| 22.04.2025 | 22,60 | 24,66 | 22,60 | 23,34 | 5,23% | 707.000,00 |
| 21.04.2025 | 22,00 | 22,41 | 21,41 | 22,18 | 0,64% | 454.204,00 |
| 17.04.2025 | 21,71 | 22,34 | 21,34 | 22,04 | 0,82% | 687.539,00 |
| 16.04.2025 | 21,29 | 22,00 | 20,96 | 21,86 | 1,63% | 505.077,00 |
| 15.04.2025 | 21,20 | 21,81 | 20,95 | 21,51 | 0,09% | 457.934,00 |
| 14.04.2025 | 22,15 | 22,21 | 21,32 | 21,49 | 0,05% | 367.998,00 |
| 11.04.2025 | 20,82 | 21,57 | 19,96 | 21,48 | 2,43% | 400.711,00 |
| 10.04.2025 | 20,94 | 22,06 | 20,49 | 20,97 | -4,68% | 587.000,00 |
| 09.04.2025 | 19,11 | 22,68 | 18,65 | 22,00 | 13,61% | 1.102.629,00 |
| 08.04.2025 | 22,00 | 22,23 | 18,77 | 19,37 | -7,39% | 812.557,00 |
| 07.04.2025 | 18,89 | 22,52 | 18,59 | 20,91 | 4,86% | 1.102.160,00 |
| 04.04.2025 | 20,37 | 20,97 | 18,91 | 19,94 | -7,94% | 1.090.893,00 |
| 03.04.2025 | 22,96 | 23,54 | 21,55 | 21,66 | -13,81% | 916.012,00 |
| 02.04.2025 | 24,74 | 25,54 | 24,31 | 25,13 | 0,24% | 442.959,00 |
| 01.04.2025 | 25,24 | 25,49 | 24,48 | 25,07 | 0,68% | 450.700,00 |
| 31.03.2025 | 25,07 | 25,07 | 24,02 | 24,90 | -3,82% | 723.543,00 |
| 28.03.2025 | 26,31 | 26,50 | 25,33 | 25,89 | -2,67% | 481.557,00 |
| 27.03.2025 | 26,24 | 27,57 | 26,03 | 26,60 | 0,38% | 574.089,00 |
| 26.03.2025 | 27,35 | 27,35 | 25,85 | 26,50 | -1,16% | 421.616,00 |
| 25.03.2025 | 27,10 | 27,33 | 26,31 | 26,81 | -1,51% | 451.128,00 |
| 24.03.2025 | 26,96 | 27,45 | 26,50 | 27,22 | 5,91% | 537.100,00 |
| 21.03.2025 | 25,42 | 25,89 | 25,13 | 25,70 | 0,27% | 928.413,00 |
| 20.03.2025 | 26,24 | 26,59 | 25,40 | 25,63 | -2,44% | 391.672,00 |
| 19.03.2025 | 25,42 | 26,79 | 25,40 | 26,27 | 3,34% | 542.751,00 |
| 18.03.2025 | 25,43 | 25,67 | 24,75 | 25,42 | -1,09% | 472.939,00 |
| 17.03.2025 | 24,71 | 26,04 | 24,69 | 25,70 | 3,63% | 561.880,00 |
| 14.03.2025 | 24,45 | 24,89 | 24,06 | 24,80 | 5,00% | 456.908,00 |
| 13.03.2025 | 25,56 | 25,81 | 23,29 | 23,62 | -7,88% | 547.464,00 |
| 12.03.2025 | 24,37 | 25,83 | 24,19 | 25,64 | 8,46% | 896.631,00 |
| 11.03.2025 | 23,08 | 23,98 | 22,81 | 23,64 | 2,60% | 625.912,00 |