146,530$
0,52%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 145,17 | 146,81 | 143,08 | 146,53 | 0,52% | 629.678,00 |
| 19.11.2024 | 142,83 | 146,71 | 142,78 | 145,77 | 0,90% | 672.035,00 |
| 18.11.2024 | 145,29 | 147,75 | 144,28 | 144,47 | -0,91% | 1.164.751,00 |
| 15.11.2024 | 147,05 | 148,51 | 144,76 | 145,79 | -2,11% | 1.034.701,00 |
| 14.11.2024 | 150,46 | 150,98 | 148,23 | 148,93 | -0,39% | 909.672,00 |
| 13.11.2024 | 152,33 | 152,83 | 149,49 | 149,51 | -1,34% | 988.326,00 |
| 12.11.2024 | 154,73 | 155,26 | 150,85 | 151,54 | -2,35% | 1.166.509,00 |
| 11.11.2024 | 153,10 | 156,85 | 153,10 | 155,18 | 1,94% | 1.375.752,00 |
| 08.11.2024 | 149,75 | 152,58 | 148,76 | 152,23 | 1,10% | 1.429.068,00 |
| 07.11.2024 | 150,98 | 153,05 | 149,47 | 150,58 | -0,75% | 1.351.632,00 |
| 06.11.2024 | 148,58 | 154,98 | 148,58 | 151,72 | 9,78% | 3.195.273,00 |
| 05.11.2024 | 132,11 | 138,80 | 131,73 | 138,20 | 3,52% | 2.128.187,00 |
| 04.11.2024 | 130,15 | 133,69 | 129,83 | 133,50 | 2,54% | 1.384.367,00 |
| 01.11.2024 | 131,81 | 132,04 | 129,85 | 130,19 | -0,26% | 858.688,00 |
| 31.10.2024 | 135,00 | 135,00 | 130,47 | 130,53 | -2,58% | 1.516.551,00 |
| 30.10.2024 | 127,00 | 138,71 | 126,87 | 133,99 | 11,43% | 4.277.170,00 |
| 29.10.2024 | 119,97 | 120,72 | 118,25 | 120,25 | 0,58% | 1.809.203,00 |
| 28.10.2024 | 118,11 | 119,73 | 117,10 | 119,56 | 1,58% | 1.070.561,00 |
| 25.10.2024 | 113,76 | 119,28 | 113,07 | 117,70 | 5,08% | 2.099.695,00 |
| 24.10.2024 | 110,24 | 112,47 | 109,49 | 112,01 | 2,32% | 1.348.026,00 |
| 23.10.2024 | 108,72 | 109,90 | 105,93 | 109,47 | -1,23% | 1.898.172,00 |
| 22.10.2024 | 109,10 | 111,08 | 108,22 | 110,83 | 1,00% | 1.335.368,00 |
| 21.10.2024 | 112,25 | 112,25 | 109,12 | 109,73 | -2,81% | 1.595.890,00 |
| 18.10.2024 | 115,00 | 115,00 | 111,01 | 112,90 | -1,20% | 1.307.728,00 |
| 17.10.2024 | 115,99 | 116,55 | 114,03 | 114,27 | -2,19% | 1.142.285,00 |
| 16.10.2024 | 117,80 | 119,55 | 115,92 | 116,83 | 1,27% | 1.575.209,00 |
| 15.10.2024 | 116,32 | 117,66 | 115,16 | 115,37 | -0,75% | 1.299.645,00 |
| 14.10.2024 | 115,66 | 116,52 | 112,91 | 116,24 | 0,61% | 934.818,00 |
| 11.10.2024 | 112,29 | 115,80 | 112,25 | 115,54 | 3,79% | 1.056.207,00 |
| 10.10.2024 | 108,18 | 112,03 | 107,99 | 111,32 | 2,09% | 1.177.238,00 |
| 09.10.2024 | 108,48 | 110,96 | 108,32 | 109,04 | 1,52% | 1.657.282,00 |
| 08.10.2024 | 105,11 | 107,89 | 104,68 | 107,41 | 1,96% | 845.824,00 |
| 07.10.2024 | 105,26 | 105,74 | 103,94 | 105,35 | -0,86% | 1.074.687,00 |
| 04.10.2024 | 108,82 | 108,90 | 105,02 | 106,26 | 0,29% | 1.266.646,00 |
| 03.10.2024 | 106,54 | 107,16 | 104,79 | 105,95 | -1,40% | 1.734.282,00 |
| 02.10.2024 | 106,16 | 108,08 | 105,63 | 107,45 | 1,02% | 1.498.894,00 |
| 01.10.2024 | 107,17 | 107,59 | 104,66 | 106,37 | -1,06% | 1.952.206,00 |
| 30.09.2024 | 111,43 | 112,19 | 106,29 | 107,51 | -3,60% | 3.353.614,00 |
| 27.09.2024 | 112,03 | 113,55 | 110,14 | 111,53 | 0,22% | 687.809,00 |
| 26.09.2024 | 115,14 | 117,18 | 110,95 | 111,28 | -2,27% | 846.760,00 |
| 25.09.2024 | 115,53 | 115,81 | 113,59 | 113,86 | -1,10% | 866.247,00 |
| 24.09.2024 | 114,48 | 115,40 | 114,00 | 115,13 | 1,79% | 1.046.592,00 |
| 23.09.2024 | 113,14 | 114,18 | 111,10 | 113,11 | 0,54% | 1.187.182,00 |
| 20.09.2024 | 113,90 | 113,90 | 111,25 | 112,50 | -2,43% | 2.048.906,00 |
| 19.09.2024 | 114,34 | 117,26 | 113,97 | 115,30 | 3,42% | 1.106.612,00 |
| 18.09.2024 | 111,46 | 113,64 | 109,78 | 111,49 | 0,61% | 1.133.277,00 |
| 17.09.2024 | 110,24 | 112,25 | 109,07 | 110,81 | 1,33% | 890.185,00 |
| 16.09.2024 | 109,79 | 110,78 | 106,82 | 109,36 | -0,13% | 1.016.142,00 |
| 13.09.2024 | 108,31 | 109,88 | 107,23 | 109,50 | 2,01% | 1.295.600,00 |
| 12.09.2024 | 104,05 | 108,10 | 104,05 | 107,34 | 4,34% | 1.962.747,00 |
| 11.09.2024 | 100,68 | 103,39 | 97,03 | 102,88 | 1,64% | 1.636.597,00 |
| 10.09.2024 | 101,97 | 103,23 | 100,38 | 101,22 | -0,66% | 1.313.659,00 |
| 09.09.2024 | 101,70 | 103,94 | 101,24 | 101,89 | 0,19% | 1.329.682,00 |
| 06.09.2024 | 102,37 | 103,51 | 99,37 | 101,70 | -0,99% | 2.104.262,00 |
| 05.09.2024 | 105,00 | 106,99 | 99,37 | 102,72 | -9,63% | 3.859.707,00 |
| 04.09.2024 | 113,29 | 115,47 | 112,62 | 113,66 | 0,84% | 1.158.970,00 |
| 03.09.2024 | 113,50 | 113,76 | 110,98 | 112,71 | -1,67% | 1.299.709,00 |
| 30.08.2024 | 116,07 | 116,07 | 110,95 | 114,62 | -0,42% | 1.589.810,00 |
| 29.08.2024 | 118,61 | 119,41 | 114,53 | 115,10 | -2,31% | 1.486.725,00 |
| 28.08.2024 | 118,33 | 119,87 | 117,49 | 117,82 | -0,56% | 1.005.548,00 |
| 27.08.2024 | 121,13 | 121,86 | 118,25 | 118,48 | -2,62% | 865.394,00 |
| 26.08.2024 | 125,80 | 126,18 | 121,56 | 121,67 | -2,75% | 624.726,00 |
| 23.08.2024 | 122,65 | 126,01 | 122,48 | 125,11 | 2,59% | 758.436,00 |
| 22.08.2024 | 122,09 | 123,75 | 121,29 | 121,95 | -0,25% | 503.838,00 |
| 21.08.2024 | 118,57 | 122,25 | 118,08 | 122,25 | 3,83% | 1.004.342,00 |
| 20.08.2024 | 120,45 | 120,90 | 117,36 | 117,74 | -1,92% | 1.116.478,00 |
| 19.08.2024 | 121,02 | 121,98 | 119,25 | 120,05 | -0,88% | 938.851,00 |
| 16.08.2024 | 123,06 | 123,33 | 120,15 | 121,12 | -1,65% | 1.238.461,00 |
| 15.08.2024 | 121,64 | 125,79 | 120,94 | 123,15 | 5,43% | 1.771.677,00 |
| 14.08.2024 | 115,23 | 117,05 | 113,12 | 116,81 | 1,64% | 816.356,00 |
| 13.08.2024 | 112,72 | 115,48 | 111,77 | 114,93 | 2,09% | 1.074.422,00 |
| 12.08.2024 | 113,18 | 113,45 | 111,00 | 112,58 | -0,49% | 881.150,00 |
| 09.08.2024 | 114,78 | 115,27 | 111,16 | 113,13 | -1,31% | 1.444.165,00 |
| 08.08.2024 | 111,62 | 115,22 | 111,31 | 114,63 | 4,58% | 1.292.941,00 |
| 07.08.2024 | 112,84 | 114,39 | 109,61 | 109,61 | -1,32% | 1.908.017,00 |
| 06.08.2024 | 107,59 | 114,15 | 105,77 | 111,08 | 3,70% | 1.402.171,00 |
| 05.08.2024 | 103,39 | 110,39 | 101,04 | 107,12 | -3,43% | 2.424.680,00 |
| 02.08.2024 | 110,00 | 111,85 | 102,93 | 110,93 | -4,20% | 3.225.589,00 |
| 01.08.2024 | 117,17 | 122,77 | 112,70 | 115,79 | 0,78% | 2.503.661,00 |
| 31.07.2024 | 113,47 | 117,47 | 113,02 | 114,89 | 2,19% | 1.743.247,00 |
| 30.07.2024 | 111,48 | 115,00 | 111,01 | 112,43 | 1,78% | 1.241.908,00 |
| 29.07.2024 | 110,14 | 113,65 | 109,63 | 110,46 | 0,69% | 1.741.358,00 |
| 26.07.2024 | 110,45 | 114,15 | 106,33 | 109,70 | -4,53% | 2.451.171,00 |
| 25.07.2024 | 108,92 | 119,23 | 108,78 | 114,90 | 4,45% | 2.618.730,00 |
| 24.07.2024 | 111,10 | 113,25 | 105,02 | 110,00 | -1,27% | 2.106.922,00 |
| 23.07.2024 | 112,74 | 114,05 | 111,24 | 111,41 | -1,69% | 1.316.174,00 |
| 22.07.2024 | 112,98 | 114,81 | 109,83 | 113,32 | 0,37% | 1.933.415,00 |
| 19.07.2024 | 111,54 | 113,00 | 110,18 | 112,90 | 1,73% | 1.080.733,00 |
| 18.07.2024 | 113,83 | 115,71 | 109,68 | 110,98 | -2,75% | 2.055.608,00 |
| 17.07.2024 | 116,93 | 117,48 | 113,48 | 114,12 | -3,83% | 2.009.494,00 |
| 16.07.2024 | 113,78 | 119,60 | 113,78 | 118,67 | 4,51% | 2.381.692,00 |
| 15.07.2024 | 107,85 | 114,12 | 107,43 | 113,55 | 5,97% | 2.416.163,00 |
| 12.07.2024 | 104,78 | 109,72 | 103,83 | 107,15 | 2,15% | 1.489.637,00 |
| 11.07.2024 | 103,08 | 105,93 | 102,46 | 104,89 | 2,86% | 1.160.540,00 |
| 10.07.2024 | 101,70 | 102,21 | 100,41 | 101,97 | 0,81% | 835.465,00 |
| 09.07.2024 | 101,38 | 103,44 | 100,68 | 101,15 | -2,66% | 1.179.244,00 |
| 08.07.2024 | 106,72 | 107,11 | 102,04 | 103,91 | -2,49% | 1.464.939,00 |
| 05.07.2024 | 106,99 | 108,22 | 105,65 | 106,56 | -0,50% | 554.722,00 |
| 03.07.2024 | 106,25 | 108,45 | 106,20 | 107,10 | 0,86% | 521.452,00 |
| 02.07.2024 | 105,25 | 106,35 | 104,93 | 106,19 | 0,78% | 685.234,00 |