3,315$
4,25%
Echtzeit-Aktienkurs XOS Inc.
Bid:
Ask:
Aktienkurse zur XOS Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 3,14 | 3,41 | 3,14 | 3,32 | 4,25% | 19.694,00 |
| 09.04.2025 | 2,83 | 3,25 | 2,73 | 3,18 | 10,80% | 144.649,00 |
| 08.04.2025 | 3,02 | 3,03 | 2,76 | 2,87 | -6,21% | 34.125,00 |
| 07.04.2025 | 2,94 | 3,09 | 2,81 | 3,06 | 3,38% | 35.492,00 |
| 04.04.2025 | 3,01 | 3,12 | 2,96 | 2,96 | -5,43% | 91.206,00 |
| 03.04.2025 | 3,11 | 3,20 | 3,02 | 3,13 | -2,49% | 18.815,00 |
| 02.04.2025 | 3,00 | 3,30 | 3,00 | 3,21 | 6,29% | 95.280,00 |
| 01.04.2025 | 3,00 | 3,22 | 3,00 | 3,02 | 0,33% | 70.761,00 |
| 31.03.2025 | 3,38 | 3,50 | 2,91 | 3,01 | -12,50% | 282.240,00 |
| 28.03.2025 | 3,56 | 3,67 | 3,37 | 3,44 | -3,37% | 802.070,00 |
| 27.03.2025 | 3,57 | 3,65 | 3,53 | 3,56 | -2,47% | 25.267,00 |
| 26.03.2025 | 3,97 | 4,04 | 3,65 | 3,65 | -9,88% | 38.670,00 |
| 25.03.2025 | 4,26 | 4,26 | 3,95 | 4,05 | -2,41% | 28.771,00 |
| 24.03.2025 | 3,96 | 4,24 | 3,96 | 4,15 | 5,06% | 53.904,00 |
| 21.03.2025 | 3,71 | 3,96 | 3,65 | 3,95 | 6,47% | 47.307,00 |
| 20.03.2025 | 3,55 | 3,80 | 3,52 | 3,71 | 3,63% | 36.470,00 |
| 19.03.2025 | 3,51 | 3,67 | 3,51 | 3,58 | 1,42% | 17.800,00 |
| 18.03.2025 | 3,58 | 3,83 | 3,53 | 3,53 | -2,49% | 30.257,00 |
| 17.03.2025 | 3,81 | 3,89 | 3,59 | 3,62 | -4,11% | 78.381,00 |
| 14.03.2025 | 3,67 | 4,09 | 3,55 | 3,78 | 6,64% | 178.975,00 |
| 13.03.2025 | 3,41 | 3,68 | 3,41 | 3,54 | 2,31% | 30.056,00 |
| 12.03.2025 | 3,43 | 3,53 | 3,32 | 3,46 | 0,87% | 21.748,00 |
| 11.03.2025 | 3,50 | 3,71 | 3,34 | 3,43 | -2,00% | 25.783,00 |
| 10.03.2025 | 4,24 | 4,24 | 3,50 | 3,50 | -18,41% | 42.372,00 |
| 07.03.2025 | 4,18 | 4,35 | 4,06 | 4,29 | -0,46% | 15.364,00 |
| 06.03.2025 | 4,21 | 4,36 | 4,02 | 4,31 | 3,11% | 23.165,00 |
| 05.03.2025 | 3,84 | 4,42 | 3,75 | 4,18 | 7,73% | 66.681,00 |
| 04.03.2025 | 3,90 | 3,97 | 3,76 | 3,88 | -4,20% | 84.936,00 |
| 03.03.2025 | 4,45 | 4,59 | 4,04 | 4,05 | -12,15% | 111.103,00 |
| 28.02.2025 | 4,73 | 4,90 | 4,51 | 4,61 | -3,76% | 119.771,00 |
| 27.02.2025 | 4,90 | 4,98 | 4,70 | 4,79 | -2,24% | 88.977,00 |
| 26.02.2025 | 4,64 | 4,97 | 4,51 | 4,90 | 1,66% | 135.742,00 |
| 25.02.2025 | 5,25 | 5,41 | 4,81 | 4,82 | -12,52% | 263.817,00 |
| 24.02.2025 | 6,01 | 6,12 | 5,20 | 5,51 | -8,01% | 604.496,00 |
| 21.02.2025 | 5,50 | 6,03 | 5,01 | 5,99 | -4,16% | 1.886.980,00 |
| 20.02.2025 | 4,43 | 9,15 | 4,24 | 6,25 | 99,68% | 95.785.790,00 |
| 19.02.2025 | 3,17 | 3,23 | 3,10 | 3,13 | -1,26% | 717.790,00 |
| 18.02.2025 | 3,06 | 3,25 | 3,04 | 3,17 | 2,59% | 13.605,00 |
| 14.02.2025 | 3,06 | 3,15 | 3,06 | 3,09 | 0,65% | 12.206,00 |
| 13.02.2025 | 3,01 | 3,10 | 2,95 | 3,07 | 0,33% | 7.038,00 |
| 12.02.2025 | 3,00 | 3,13 | 3,00 | 3,06 | 2,00% | 17.392,00 |
| 11.02.2025 | 3,05 | 3,13 | 2,95 | 3,00 | -3,85% | 36.980,00 |
| 10.02.2025 | 3,03 | 3,13 | 3,02 | 3,12 | 1,63% | 10.613,00 |
| 07.02.2025 | 3,12 | 3,16 | 3,05 | 3,07 | -2,97% | 5.220,00 |
| 06.02.2025 | 3,15 | 3,17 | 3,07 | 3,16 | -0,63% | 7.955,00 |
| 05.02.2025 | 3,05 | 3,18 | 3,05 | 3,18 | 3,38% | 8.337,00 |
| 04.02.2025 | 2,97 | 3,13 | 2,97 | 3,08 | 2,67% | 11.465,00 |
| 03.02.2025 | 2,96 | 3,09 | 2,95 | 3,00 | -2,91% | 15.275,00 |
| 31.01.2025 | 3,05 | 3,12 | 3,01 | 3,09 | 2,66% | 11.507,00 |
| 30.01.2025 | 3,00 | 3,12 | 3,00 | 3,01 | 0,33% | 86.618,00 |
| 29.01.2025 | 3,01 | 3,12 | 3,00 | 3,00 | -1,32% | 7.286,00 |
| 28.01.2025 | 3,07 | 3,20 | 2,93 | 3,04 | -1,94% | 19.790,00 |
| 27.01.2025 | 3,01 | 3,29 | 3,00 | 3,10 | 0,98% | 28.269,00 |
| 24.01.2025 | 3,00 | 3,14 | 3,00 | 3,07 | 2,33% | 12.100,00 |
| 23.01.2025 | 3,11 | 3,12 | 3,00 | 3,00 | -5,36% | 19.759,00 |
| 22.01.2025 | 3,37 | 3,37 | 3,12 | 3,17 | -2,16% | 12.353,00 |
| 21.01.2025 | 3,30 | 3,34 | 3,18 | 3,24 | -2,11% | 15.743,00 |
| 17.01.2025 | 3,29 | 3,35 | 3,17 | 3,31 | 3,76% | 24.641,00 |
| 16.01.2025 | 3,29 | 3,38 | 3,12 | 3,19 | 0,76% | 20.002,00 |
| 15.01.2025 | 3,30 | 3,43 | 3,14 | 3,17 | -3,18% | 19.182,00 |
| 14.01.2025 | 3,34 | 3,56 | 3,20 | 3,27 | -0,91% | 13.016,00 |
| 13.01.2025 | 3,40 | 3,58 | 3,30 | 3,30 | -4,35% | 11.391,00 |
| 10.01.2025 | 3,46 | 3,65 | 3,39 | 3,45 | -2,82% | 11.998,00 |
| 08.01.2025 | 3,58 | 3,63 | 3,40 | 3,55 | -0,56% | 9.037,00 |
| 07.01.2025 | 3,66 | 3,75 | 3,56 | 3,57 | -1,65% | 32.566,00 |
| 06.01.2025 | 3,64 | 3,82 | 3,61 | 3,63 | 1,68% | 31.235,00 |
| 03.01.2025 | 3,30 | 3,67 | 3,25 | 3,57 | 9,85% | 33.436,00 |
| 02.01.2025 | 3,40 | 3,50 | 3,25 | 3,25 | 0,31% | 29.326,00 |
| 31.12.2024 | 3,48 | 3,50 | 3,20 | 3,24 | -5,26% | 53.924,00 |
| 30.12.2024 | 3,16 | 3,84 | 3,15 | 3,42 | 8,23% | 104.279,00 |
| 27.12.2024 | 3,22 | 3,35 | 3,11 | 3,16 | -3,36% | 25.597,00 |
| 26.12.2024 | 3,33 | 3,44 | 3,13 | 3,27 | -1,51% | 16.607,00 |
| 24.12.2024 | 3,10 | 3,34 | 3,10 | 3,32 | 6,41% | 11.455,00 |
| 23.12.2024 | 3,10 | 3,20 | 3,08 | 3,12 | 1,96% | 20.089,00 |
| 20.12.2024 | 3,00 | 3,15 | 2,92 | 3,06 | 0,66% | 37.917,00 |
| 19.12.2024 | 3,30 | 3,34 | 3,00 | 3,04 | -7,60% | 36.190,00 |
| 18.12.2024 | 3,39 | 3,48 | 3,25 | 3,29 | -4,36% | 27.639,00 |
| 17.12.2024 | 3,51 | 3,52 | 3,34 | 3,44 | -1,99% | 24.796,00 |
| 16.12.2024 | 3,56 | 3,69 | 3,50 | 3,51 | -2,50% | 32.574,00 |
| 13.12.2024 | 3,58 | 3,72 | 3,55 | 3,60 | -0,55% | 13.460,00 |
| 12.12.2024 | 3,57 | 3,69 | 3,50 | 3,62 | 0,56% | 19.869,00 |
| 11.12.2024 | 3,68 | 3,82 | 3,53 | 3,60 | -2,96% | 22.513,00 |
| 10.12.2024 | 3,71 | 3,86 | 3,68 | 3,71 | -1,33% | 28.089,00 |
| 09.12.2024 | 3,78 | 3,85 | 3,71 | 3,76 | -2,08% | 26.458,00 |
| 06.12.2024 | 3,92 | 3,96 | 3,75 | 3,84 | -1,03% | 24.153,00 |
| 05.12.2024 | 3,84 | 4,03 | 3,79 | 3,88 | 2,11% | 40.469,00 |
| 04.12.2024 | 4,12 | 4,18 | 3,68 | 3,80 | -5,00% | 41.595,00 |
| 03.12.2024 | 3,90 | 4,08 | 3,90 | 4,00 | 2,83% | 14.230,00 |
| 02.12.2024 | 4,20 | 4,32 | 3,85 | 3,89 | -7,82% | 46.461,00 |
| 29.11.2024 | 4,35 | 4,49 | 4,21 | 4,22 | 1,20% | 18.086,00 |
| 27.11.2024 | 4,37 | 4,47 | 4,11 | 4,17 | -4,79% | 15.794,00 |
| 26.11.2024 | 4,49 | 4,64 | 4,30 | 4,38 | -2,45% | 26.933,00 |
| 25.11.2024 | 4,49 | 4,56 | 4,30 | 4,49 | -1,10% | 49.138,00 |
| 22.11.2024 | 4,03 | 4,64 | 3,96 | 4,54 | 17,53% | 120.262,00 |
| 20.11.2024 | 3,80 | 3,88 | 3,65 | 3,86 | 1,66% | 49.865,00 |
| 19.11.2024 | 4,02 | 4,02 | 3,68 | 3,80 | -7,32% | 58.076,00 |
| 18.11.2024 | 4,30 | 4,41 | 4,00 | 4,10 | -3,07% | 44.356,00 |
| 15.11.2024 | 4,42 | 4,46 | 4,17 | 4,23 | -4,94% | 24.259,00 |
| 14.11.2024 | 4,66 | 4,70 | 4,11 | 4,45 | -14,42% | 84.415,00 |
| 13.11.2024 | 4,97 | 5,45 | 4,97 | 5,20 | 2,06% | 38.371,00 |