126,050$
-2,40%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 129,55 | 131,85 | 122,12 | 126,05 | -2,40% | 2.233.558,00 |
| 25.09.2025 | 129,38 | 130,16 | 127,96 | 129,15 | -0,74% | 498.564,00 |
| 24.09.2025 | 133,72 | 134,50 | 129,61 | 130,11 | -2,38% | 887.330,00 |
| 23.09.2025 | 131,50 | 134,56 | 131,34 | 133,28 | 1,46% | 1.391.896,00 |
| 22.09.2025 | 131,89 | 131,89 | 129,09 | 131,36 | 0,32% | 1.093.286,00 |
| 19.09.2025 | 131,66 | 131,86 | 129,45 | 130,94 | -0,53% | 1.165.919,00 |
| 18.09.2025 | 131,23 | 135,44 | 130,22 | 131,64 | 1,47% | 916.455,00 |
| 17.09.2025 | 134,26 | 137,20 | 129,38 | 129,73 | -4,19% | 1.580.138,00 |
| 16.09.2025 | 133,79 | 135,55 | 132,58 | 135,40 | 1,11% | 808.523,00 |
| 15.09.2025 | 130,29 | 134,97 | 129,76 | 133,92 | 2,87% | 1.270.616,00 |
| 12.09.2025 | 134,20 | 134,20 | 130,13 | 130,19 | -3,13% | 713.663,00 |
| 11.09.2025 | 131,07 | 135,76 | 130,93 | 134,40 | 3,15% | 813.069,00 |
| 10.09.2025 | 131,83 | 131,99 | 128,13 | 130,29 | -0,22% | 752.545,00 |
| 09.09.2025 | 132,29 | 132,59 | 130,09 | 130,58 | -1,54% | 881.070,00 |
| 08.09.2025 | 131,47 | 132,83 | 129,20 | 132,62 | 1,31% | 1.065.558,00 |
| 05.09.2025 | 131,34 | 134,35 | 129,71 | 130,91 | 0,06% | 924.561,00 |
| 04.09.2025 | 125,76 | 130,96 | 123,90 | 130,83 | 3,96% | 1.330.462,00 |
| 03.09.2025 | 127,00 | 127,77 | 124,83 | 125,85 | -0,85% | 962.280,00 |
| 02.09.2025 | 127,76 | 127,76 | 125,71 | 126,93 | -2,14% | 1.184.163,00 |
| 29.08.2025 | 130,14 | 130,14 | 127,67 | 129,70 | -0,35% | 1.023.019,00 |
| 28.08.2025 | 133,42 | 133,60 | 128,82 | 130,15 | -1,48% | 1.167.249,00 |
| 27.08.2025 | 135,37 | 137,13 | 131,63 | 132,11 | -3,09% | 1.323.485,00 |
| 26.08.2025 | 134,08 | 137,95 | 133,01 | 136,32 | 1,23% | 1.713.423,00 |
| 25.08.2025 | 136,20 | 137,70 | 134,44 | 134,67 | -1,99% | 1.306.397,00 |
| 22.08.2025 | 128,55 | 138,00 | 126,43 | 137,40 | 7,41% | 1.985.286,00 |
| 21.08.2025 | 126,87 | 128,17 | 125,06 | 127,92 | 0,99% | 847.818,00 |
| 20.08.2025 | 130,55 | 130,75 | 125,83 | 126,67 | -3,63% | 1.182.522,00 |
| 19.08.2025 | 128,52 | 133,14 | 128,12 | 131,44 | 2,78% | 1.085.395,00 |
| 18.08.2025 | 127,83 | 128,63 | 126,80 | 127,88 | 0,38% | 1.221.348,00 |
| 15.08.2025 | 128,72 | 129,94 | 126,90 | 127,40 | -0,99% | 970.096,00 |
| 14.08.2025 | 129,39 | 129,39 | 126,83 | 128,68 | -1,25% | 830.207,00 |
| 13.08.2025 | 126,10 | 131,45 | 126,10 | 130,31 | 2,98% | 806.055,00 |
| 12.08.2025 | 119,98 | 126,73 | 119,98 | 126,54 | 6,29% | 1.134.866,00 |
| 11.08.2025 | 120,78 | 121,12 | 117,98 | 119,05 | -0,97% | 859.986,00 |
| 08.08.2025 | 120,37 | 122,00 | 118,75 | 120,22 | -0,13% | 920.680,00 |
| 07.08.2025 | 123,73 | 124,52 | 119,57 | 120,38 | -2,17% | 1.041.348,00 |
| 06.08.2025 | 120,51 | 123,13 | 119,60 | 123,05 | 2,18% | 845.852,00 |
| 05.08.2025 | 120,00 | 120,69 | 116,68 | 120,42 | 0,78% | 1.062.369,00 |
| 04.08.2025 | 119,85 | 120,02 | 118,26 | 119,49 | 0,59% | 1.303.460,00 |
| 01.08.2025 | 120,37 | 120,91 | 118,26 | 118,79 | -1,25% | 2.033.225,00 |
| 31.07.2025 | 130,00 | 130,19 | 119,52 | 120,29 | -9,07% | 3.808.130,00 |
| 30.07.2025 | 133,48 | 134,71 | 130,69 | 132,29 | -1,61% | 1.826.406,00 |
| 29.07.2025 | 135,65 | 136,59 | 133,24 | 134,46 | -0,94% | 1.269.966,00 |
| 28.07.2025 | 137,92 | 138,58 | 135,59 | 135,74 | -1,86% | 924.709,00 |
| 25.07.2025 | 141,57 | 141,57 | 133,25 | 138,31 | 1,93% | 1.284.300,00 |
| 24.07.2025 | 135,55 | 136,27 | 134,11 | 135,69 | 0,51% | 1.102.174,00 |
| 23.07.2025 | 134,27 | 135,79 | 133,07 | 135,00 | 1,45% | 1.140.753,00 |
| 22.07.2025 | 129,56 | 133,36 | 128,82 | 133,07 | 3,60% | 881.357,00 |
| 21.07.2025 | 130,54 | 131,98 | 128,36 | 128,44 | -0,92% | 740.636,00 |
| 18.07.2025 | 134,00 | 134,00 | 128,70 | 129,63 | -0,58% | 622.419,00 |
| 17.07.2025 | 128,86 | 131,62 | 128,83 | 130,38 | 1,46% | 772.618,00 |
| 16.07.2025 | 130,19 | 130,45 | 126,04 | 128,50 | 0,16% | 842.437,00 |
| 15.07.2025 | 133,04 | 133,48 | 128,21 | 128,29 | -3,13% | 1.088.374,00 |
| 14.07.2025 | 132,00 | 132,79 | 130,81 | 132,43 | 0,06% | 649.423,00 |
| 11.07.2025 | 133,47 | 133,47 | 131,99 | 132,35 | -1,19% | 622.127,00 |
| 10.07.2025 | 132,41 | 136,24 | 131,64 | 133,94 | 1,37% | 906.341,00 |
| 09.07.2025 | 130,32 | 133,16 | 130,22 | 132,13 | -0,10% | 652.139,00 |
| 08.07.2025 | 130,76 | 133,30 | 129,15 | 132,26 | 1,98% | 1.087.416,00 |
| 07.07.2025 | 130,85 | 132,67 | 127,91 | 129,69 | -1,85% | 1.214.308,00 |
| 03.07.2025 | 133,61 | 134,38 | 131,11 | 132,13 | -0,28% | 535.736,00 |
| 02.07.2025 | 129,44 | 132,74 | 128,38 | 132,50 | 2,35% | 985.762,00 |
| 01.07.2025 | 125,85 | 131,97 | 125,40 | 129,46 | 2,51% | 1.273.767,00 |
| 30.06.2025 | 128,24 | 128,29 | 125,73 | 126,29 | -0,93% | 1.353.715,00 |
| 27.06.2025 | 124,48 | 128,28 | 123,70 | 127,48 | 2,67% | 3.662.991,00 |
| 26.06.2025 | 124,99 | 124,99 | 123,17 | 124,17 | 0,11% | 1.288.394,00 |
| 25.06.2025 | 125,96 | 125,97 | 123,44 | 124,03 | -1,51% | 833.695,00 |
| 24.06.2025 | 126,35 | 128,13 | 125,12 | 125,93 | 1,21% | 1.676.810,00 |
| 23.06.2025 | 118,65 | 124,97 | 118,51 | 124,43 | 3,82% | 1.372.933,00 |
| 20.06.2025 | 121,94 | 123,71 | 119,07 | 119,85 | -0,64% | 1.190.787,00 |
| 18.06.2025 | 123,96 | 123,96 | 119,31 | 120,62 | 0,69% | 1.158.677,00 |
| 17.06.2025 | 120,84 | 122,58 | 119,63 | 119,79 | -2,26% | 743.040,00 |
| 16.06.2025 | 121,89 | 124,52 | 120,87 | 122,56 | 1,75% | 1.060.252,00 |
| 13.06.2025 | 119,14 | 121,81 | 118,96 | 120,45 | -1,46% | 1.038.691,00 |
| 12.06.2025 | 119,32 | 122,26 | 118,63 | 122,24 | 1,37% | 970.272,00 |
| 11.06.2025 | 124,67 | 124,92 | 119,92 | 120,59 | -2,38% | 1.157.466,00 |
| 10.06.2025 | 120,25 | 123,62 | 119,65 | 123,53 | 3,34% | 1.264.612,00 |
| 09.06.2025 | 120,19 | 121,12 | 119,06 | 119,54 | 0,90% | 814.614,00 |
| 06.06.2025 | 118,66 | 119,48 | 117,06 | 118,47 | 1,54% | 1.211.480,00 |
| 05.06.2025 | 116,86 | 119,17 | 114,28 | 116,67 | 1,51% | 1.782.258,00 |
| 04.06.2025 | 115,00 | 115,70 | 112,93 | 114,93 | -0,04% | 1.151.375,00 |
| 03.06.2025 | 113,68 | 116,32 | 112,00 | 114,98 | 1,85% | 1.368.774,00 |
| 02.06.2025 | 113,60 | 114,94 | 110,78 | 112,89 | -0,83% | 2.317.008,00 |
| 30.05.2025 | 116,77 | 117,16 | 113,14 | 113,83 | -3,16% | 2.000.646,00 |
| 29.05.2025 | 119,70 | 119,70 | 116,45 | 117,54 | -0,66% | 1.444.958,00 |
| 28.05.2025 | 118,74 | 120,50 | 118,11 | 118,32 | -0,41% | 1.139.729,00 |
| 27.05.2025 | 118,76 | 119,40 | 117,61 | 118,81 | 1,55% | 1.096.924,00 |
| 23.05.2025 | 115,79 | 118,22 | 115,79 | 117,00 | -1,50% | 1.031.457,00 |
| 22.05.2025 | 120,19 | 120,63 | 118,50 | 118,78 | -1,53% | 1.855.034,00 |
| 21.05.2025 | 122,72 | 123,53 | 119,71 | 120,63 | -3,06% | 1.121.364,00 |
| 20.05.2025 | 125,74 | 126,65 | 123,89 | 124,44 | -0,99% | 861.124,00 |
| 19.05.2025 | 126,00 | 127,00 | 124,28 | 125,69 | -1,88% | 1.619.737,00 |
| 16.05.2025 | 125,68 | 128,20 | 125,17 | 128,10 | 1,93% | 1.537.293,00 |
| 15.05.2025 | 126,28 | 128,26 | 125,52 | 125,68 | -1,60% | 1.945.484,00 |
| 14.05.2025 | 125,64 | 128,64 | 124,00 | 127,72 | 1,37% | 1.844.928,00 |
| 13.05.2025 | 126,94 | 128,22 | 124,78 | 126,00 | -0,40% | 2.342.199,00 |
| 12.05.2025 | 120,08 | 129,34 | 119,69 | 126,51 | 13,96% | 3.725.727,00 |
| 09.05.2025 | 111,92 | 112,90 | 110,15 | 111,01 | -0,94% | 954.549,00 |
| 08.05.2025 | 110,86 | 114,21 | 109,64 | 112,06 | 2,36% | 1.592.181,00 |
| 07.05.2025 | 108,94 | 111,28 | 108,58 | 109,48 | 1,64% | 1.385.645,00 |
| 06.05.2025 | 107,60 | 108,89 | 106,65 | 107,71 | -1,45% | 1.598.245,00 |