2,330$
0,87%
Echtzeit-Aktienkurs XOS INC. A DL-,0001
Bid:
Ask:
Aktienkurse zur XOS INC. A DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 2,30 | 2,52 | 2,29 | 2,33 | 0,87% | 12.600,00 |
| 17.11.2025 | 2,41 | 2,49 | 2,31 | 2,31 | -7,97% | 32.532,00 |
| 13.11.2025 | 2,50 | 2,64 | 2,46 | 2,51 | 0,80% | 63.429,00 |
| 12.11.2025 | 2,45 | 2,52 | 2,38 | 2,49 | 4,62% | 32.843,00 |
| 11.11.2025 | 2,44 | 2,45 | 2,38 | 2,38 | -2,86% | 16.461,00 |
| 10.11.2025 | 2,42 | 2,45 | 2,38 | 2,45 | 2,51% | 23.317,00 |
| 07.11.2025 | 2,41 | 2,47 | 2,39 | 2,39 | -1,24% | 27.839,00 |
| 06.11.2025 | 2,47 | 2,50 | 2,41 | 2,42 | -2,81% | 18.105,00 |
| 05.11.2025 | 2,41 | 2,51 | 2,41 | 2,49 | 2,89% | 19.687,00 |
| 04.11.2025 | 2,55 | 2,60 | 2,41 | 2,42 | -8,68% | 49.818,00 |
| 03.11.2025 | 2,72 | 2,72 | 2,65 | 2,65 | -1,30% | 32.466,00 |
| 31.10.2025 | 2,62 | 2,69 | 2,60 | 2,69 | 1,32% | 18.732,00 |
| 30.10.2025 | 2,72 | 2,78 | 2,62 | 2,65 | -2,57% | 71.042,00 |
| 29.10.2025 | 2,78 | 2,85 | 2,71 | 2,72 | -2,16% | 40.587,00 |
| 28.10.2025 | 2,76 | 2,87 | 2,76 | 2,78 | 0,00% | 22.344,00 |
| 27.10.2025 | 2,81 | 2,82 | 2,77 | 2,78 | -1,42% | 10.368,00 |
| 24.10.2025 | 2,77 | 2,84 | 2,74 | 2,82 | 2,17% | 17.619,00 |
| 23.10.2025 | 2,76 | 2,85 | 2,71 | 2,76 | 0,00% | 25.636,00 |
| 22.10.2025 | 2,87 | 2,88 | 2,73 | 2,76 | -4,50% | 31.047,00 |
| 21.10.2025 | 2,84 | 2,90 | 2,80 | 2,89 | 1,76% | 23.703,00 |
| 20.10.2025 | 2,83 | 2,92 | 2,78 | 2,84 | 1,79% | 25.404,00 |
| 17.10.2025 | 2,77 | 2,90 | 2,71 | 2,79 | 0,72% | 33.284,00 |
| 16.10.2025 | 2,93 | 2,93 | 2,76 | 2,77 | -6,10% | 25.497,00 |
| 15.10.2025 | 2,80 | 2,95 | 2,80 | 2,95 | 3,51% | 50.730,00 |
| 14.10.2025 | 2,80 | 2,89 | 2,76 | 2,85 | 2,52% | 43.582,00 |
| 13.10.2025 | 2,77 | 2,89 | 2,76 | 2,78 | 1,09% | 21.092,00 |
| 10.10.2025 | 2,96 | 2,97 | 2,71 | 2,75 | -5,50% | 66.103,00 |
| 09.10.2025 | 2,94 | 2,94 | 2,85 | 2,91 | -0,34% | 24.359,00 |
| 08.10.2025 | 2,82 | 2,94 | 2,82 | 2,92 | 1,04% | 18.537,00 |
| 07.10.2025 | 2,95 | 3,03 | 2,81 | 2,89 | -1,37% | 50.654,00 |
| 06.10.2025 | 2,88 | 3,00 | 2,86 | 2,93 | 5,40% | 42.433,00 |
| 02.10.2025 | 2,68 | 2,84 | 2,67 | 2,78 | 3,35% | 60.501,00 |
| 01.10.2025 | 2,62 | 2,73 | 2,62 | 2,69 | 0,37% | 31.531,00 |
| 30.09.2025 | 2,66 | 2,73 | 2,63 | 2,68 | 1,90% | 17.844,00 |
| 29.09.2025 | 2,78 | 2,83 | 2,62 | 2,63 | -5,73% | 63.689,00 |
| 26.09.2025 | 2,81 | 2,81 | 2,73 | 2,79 | -0,71% | 25.287,00 |
| 25.09.2025 | 2,84 | 2,89 | 2,77 | 2,81 | -1,75% | 28.008,00 |
| 24.09.2025 | 2,77 | 2,97 | 2,75 | 2,86 | 1,42% | 56.085,00 |
| 23.09.2025 | 2,90 | 3,09 | 2,82 | 2,82 | -1,74% | 124.321,00 |
| 22.09.2025 | 2,84 | 2,93 | 2,79 | 2,87 | 0,35% | 49.177,00 |
| 19.09.2025 | 2,85 | 2,90 | 2,72 | 2,86 | 1,78% | 104.502,00 |
| 18.09.2025 | 2,65 | 2,84 | 2,65 | 2,81 | 6,44% | 52.323,00 |
| 17.09.2025 | 2,68 | 2,75 | 2,64 | 2,64 | -1,12% | 42.444,00 |
| 16.09.2025 | 2,55 | 2,75 | 2,55 | 2,67 | 4,71% | 102.181,00 |
| 15.09.2025 | 2,37 | 2,58 | 2,36 | 2,55 | 6,25% | 122.810,00 |
| 12.09.2025 | 2,38 | 2,48 | 2,36 | 2,40 | 0,00% | 57.437,00 |
| 11.09.2025 | 2,29 | 2,47 | 2,28 | 2,40 | 2,56% | 68.815,00 |
| 10.09.2025 | 2,32 | 2,41 | 2,30 | 2,34 | 0,00% | 42.237,00 |
| 09.09.2025 | 2,26 | 2,36 | 2,25 | 2,34 | 2,18% | 50.366,00 |
| 08.09.2025 | 2,36 | 2,39 | 2,24 | 2,29 | -2,14% | 99.565,00 |
| 05.09.2025 | 2,34 | 2,35 | 2,27 | 2,34 | 1,74% | 58.444,00 |
| 04.09.2025 | 2,38 | 2,41 | 2,21 | 2,30 | -4,17% | 107.790,00 |
| 03.09.2025 | 2,60 | 2,67 | 2,38 | 2,40 | -6,61% | 162.909,00 |
| 02.09.2025 | 2,84 | 2,86 | 2,54 | 2,57 | -9,19% | 202.006,00 |
| 29.08.2025 | 2,95 | 3,00 | 2,83 | 2,83 | -5,35% | 168.674,00 |
| 28.08.2025 | 3,03 | 3,03 | 2,97 | 2,99 | 0,00% | 89.654,00 |
| 27.08.2025 | 3,07 | 3,13 | 2,99 | 2,99 | -1,97% | 119.000,00 |
| 26.08.2025 | 3,09 | 3,20 | 2,99 | 3,05 | -0,97% | 141.099,00 |
| 25.08.2025 | 3,14 | 3,22 | 3,04 | 3,08 | -2,22% | 54.245,00 |
| 22.08.2025 | 3,16 | 3,30 | 3,11 | 3,15 | -0,94% | 96.462,00 |
| 21.08.2025 | 2,95 | 3,23 | 2,94 | 3,18 | 6,00% | 101.465,00 |
| 20.08.2025 | 3,12 | 3,20 | 2,95 | 3,00 | -2,91% | 130.595,00 |
| 19.08.2025 | 3,05 | 3,20 | 3,00 | 3,09 | -0,96% | 186.930,00 |
| 18.08.2025 | 3,17 | 3,17 | 3,02 | 3,12 | -4,29% | 232.745,00 |
| 15.08.2025 | 3,54 | 3,55 | 2,95 | 3,26 | -13,76% | 842.029,00 |
| 14.08.2025 | 4,09 | 5,60 | 3,14 | 3,78 | 8,31% | 23.596.764,00 |
| 13.08.2025 | 3,31 | 3,58 | 3,31 | 3,49 | 3,56% | 80.289,00 |
| 12.08.2025 | 3,31 | 3,45 | 3,17 | 3,37 | 3,06% | 25.986,00 |
| 11.08.2025 | 3,16 | 3,33 | 3,16 | 3,27 | 2,35% | 48.998,00 |
| 08.08.2025 | 3,09 | 3,22 | 3,09 | 3,20 | 3,40% | 10.928,00 |
| 07.08.2025 | 3,04 | 3,15 | 3,02 | 3,09 | 0,98% | 12.926,00 |
| 06.08.2025 | 3,08 | 3,10 | 3,03 | 3,06 | -0,65% | 6.293,00 |
| 05.08.2025 | 3,02 | 3,15 | 2,98 | 3,08 | 2,67% | 16.186,00 |
| 04.08.2025 | 3,02 | 3,08 | 2,97 | 3,00 | 1,01% | 13.718,00 |
| 01.08.2025 | 3,07 | 3,12 | 2,97 | 2,97 | -3,57% | 26.767,00 |
| 31.07.2025 | 3,09 | 3,25 | 3,03 | 3,08 | -0,32% | 28.549,00 |
| 30.07.2025 | 3,04 | 3,19 | 3,04 | 3,09 | 1,81% | 11.704,00 |
| 29.07.2025 | 3,21 | 3,25 | 3,00 | 3,04 | -4,26% | 27.735,00 |
| 28.07.2025 | 3,31 | 3,32 | 3,15 | 3,17 | -5,09% | 16.333,00 |
| 25.07.2025 | 3,45 | 3,56 | 3,21 | 3,34 | -4,84% | 38.221,00 |
| 24.07.2025 | 3,51 | 3,59 | 3,45 | 3,51 | -0,57% | 18.673,00 |
| 23.07.2025 | 3,40 | 3,60 | 3,39 | 3,53 | 2,32% | 39.295,00 |
| 22.07.2025 | 3,28 | 3,49 | 3,20 | 3,45 | 4,55% | 29.788,00 |
| 21.07.2025 | 3,41 | 3,51 | 3,21 | 3,30 | -2,08% | 40.069,00 |
| 18.07.2025 | 3,45 | 3,58 | 3,37 | 3,37 | -2,60% | 46.592,00 |
| 17.07.2025 | 3,34 | 3,59 | 3,34 | 3,46 | 3,59% | 64.603,00 |
| 16.07.2025 | 3,37 | 3,45 | 3,34 | 3,34 | 1,21% | 12.801,00 |
| 15.07.2025 | 3,41 | 3,41 | 3,30 | 3,30 | -3,31% | 15.625,00 |
| 14.07.2025 | 3,43 | 3,50 | 3,34 | 3,41 | -0,78% | 29.364,00 |
| 11.07.2025 | 3,47 | 3,49 | 3,29 | 3,44 | 0,88% | 18.942,00 |
| 10.07.2025 | 3,33 | 3,50 | 3,26 | 3,41 | 2,71% | 33.928,00 |
| 09.07.2025 | 3,33 | 3,41 | 3,23 | 3,32 | 0,61% | 8.989,00 |
| 08.07.2025 | 3,17 | 3,37 | 3,17 | 3,30 | 3,12% | 15.287,00 |
| 07.07.2025 | 3,21 | 3,30 | 3,20 | 3,20 | -0,31% | 16.016,00 |
| 03.07.2025 | 3,20 | 3,30 | 3,20 | 3,21 | -0,93% | 14.097,00 |
| 02.07.2025 | 3,26 | 3,26 | 3,16 | 3,24 | 2,86% | 15.534,00 |
| 01.07.2025 | 3,02 | 3,22 | 3,00 | 3,15 | 3,96% | 50.443,00 |
| 30.06.2025 | 3,01 | 3,09 | 3,01 | 3,03 | 0,33% | 9.726,00 |
| 27.06.2025 | 3,05 | 3,09 | 3,01 | 3,02 | -0,66% | 13.003,00 |
| 26.06.2025 | 3,01 | 3,15 | 3,01 | 3,04 | -0,82% | 19.256,00 |