124,580$
-5,91%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 131,02 | 132,42 | 116,86 | 124,58 | -5,91% | 4.996.293,00 |
| 20.02.2025 | 137,31 | 138,41 | 130,56 | 132,41 | -3,63% | 1.427.203,00 |
| 19.02.2025 | 141,87 | 142,33 | 137,32 | 137,40 | -4,78% | 1.547.806,00 |
| 18.02.2025 | 146,44 | 148,73 | 144,11 | 144,30 | -0,92% | 1.154.275,00 |
| 14.02.2025 | 144,00 | 145,87 | 143,19 | 145,64 | 1,54% | 762.400,00 |
| 13.02.2025 | 146,29 | 147,00 | 142,41 | 143,43 | -0,95% | 679.394,00 |
| 12.02.2025 | 145,12 | 147,56 | 144,13 | 144,81 | -2,16% | 630.547,00 |
| 11.02.2025 | 146,15 | 148,13 | 143,48 | 148,01 | 1,04% | 1.003.151,00 |
| 10.02.2025 | 149,38 | 151,40 | 145,21 | 146,48 | -1,13% | 1.211.671,00 |
| 07.02.2025 | 147,02 | 148,79 | 143,40 | 148,16 | 0,85% | 1.680.531,00 |
| 06.02.2025 | 149,99 | 155,08 | 143,50 | 146,91 | 7,78% | 2.513.631,00 |
| 05.02.2025 | 132,40 | 137,95 | 132,09 | 136,31 | 3,66% | 2.508.211,00 |
| 04.02.2025 | 128,81 | 132,94 | 128,80 | 131,50 | 2,24% | 1.141.795,00 |
| 03.02.2025 | 130,40 | 134,07 | 128,54 | 128,62 | -3,78% | 1.644.537,00 |
| 31.01.2025 | 136,52 | 138,02 | 132,38 | 133,67 | -2,05% | 1.500.948,00 |
| 30.01.2025 | 135,91 | 137,60 | 134,65 | 136,47 | 0,38% | 745.276,00 |
| 29.01.2025 | 140,04 | 140,47 | 134,12 | 135,95 | -2,96% | 886.491,00 |
| 28.01.2025 | 138,51 | 140,55 | 137,70 | 140,10 | 1,24% | 919.031,00 |
| 27.01.2025 | 136,98 | 141,24 | 136,65 | 138,38 | -0,52% | 1.695.076,00 |
| 24.01.2025 | 140,11 | 140,11 | 138,47 | 139,10 | 0,06% | 1.583.762,00 |
| 23.01.2025 | 139,47 | 141,32 | 137,75 | 139,01 | 1,67% | 1.784.752,00 |
| 22.01.2025 | 138,68 | 139,25 | 135,97 | 136,72 | -1,15% | 1.243.174,00 |
| 21.01.2025 | 139,38 | 140,00 | 136,08 | 138,31 | 0,53% | 2.182.156,00 |
| 17.01.2025 | 138,09 | 139,99 | 136,32 | 137,58 | -0,69% | 1.071.967,00 |
| 16.01.2025 | 135,94 | 140,09 | 135,94 | 138,53 | 1,57% | 1.706.786,00 |
| 15.01.2025 | 136,88 | 139,00 | 134,78 | 136,39 | 0,63% | 1.490.644,00 |
| 14.01.2025 | 137,25 | 137,25 | 133,80 | 135,53 | -0,10% | 1.320.400,00 |
| 13.01.2025 | 132,14 | 135,81 | 130,34 | 135,67 | 1,10% | 1.107.355,00 |
| 10.01.2025 | 134,50 | 135,93 | 133,61 | 134,19 | -2,18% | 1.277.706,00 |
| 08.01.2025 | 134,38 | 137,78 | 133,71 | 137,18 | 1,27% | 1.130.159,00 |
| 07.01.2025 | 139,51 | 139,98 | 134,33 | 135,46 | -4,01% | 1.826.021,00 |
| 06.01.2025 | 140,04 | 142,78 | 139,87 | 141,12 | 1,92% | 2.432.585,00 |
| 03.01.2025 | 133,30 | 139,75 | 132,71 | 138,46 | 4,50% | 1.855.582,00 |
| 02.01.2025 | 133,95 | 134,24 | 130,79 | 132,50 | 1,03% | 1.319.203,00 |
| 31.12.2024 | 132,97 | 133,35 | 130,95 | 131,15 | -1,09% | 1.006.708,00 |
| 30.12.2024 | 132,02 | 133,33 | 129,65 | 132,59 | 0,25% | 1.319.768,00 |
| 27.12.2024 | 132,26 | 134,62 | 130,16 | 132,26 | -0,68% | 900.220,00 |
| 26.12.2024 | 134,05 | 135,24 | 133,08 | 133,17 | -1,38% | 915.218,00 |
| 24.12.2024 | 132,86 | 135,03 | 132,01 | 135,03 | 1,59% | 629.232,00 |
| 23.12.2024 | 135,16 | 136,44 | 130,75 | 132,92 | -1,72% | 2.015.359,00 |
| 20.12.2024 | 144,51 | 144,51 | 130,97 | 135,25 | -7,05% | 5.318.280,00 |
| 19.12.2024 | 148,29 | 150,71 | 144,30 | 145,51 | -1,34% | 1.521.731,00 |
| 18.12.2024 | 158,72 | 158,72 | 146,10 | 147,49 | -6,62% | 1.983.849,00 |
| 17.12.2024 | 158,86 | 161,00 | 156,62 | 157,94 | -0,16% | 1.972.472,00 |
| 16.12.2024 | 157,03 | 159,65 | 155,50 | 158,20 | 1,22% | 1.613.204,00 |
| 13.12.2024 | 158,23 | 159,14 | 155,83 | 156,30 | -1,18% | 1.384.148,00 |
| 12.12.2024 | 158,40 | 158,92 | 154,98 | 158,17 | 0,03% | 1.175.283,00 |
| 11.12.2024 | 155,91 | 158,39 | 155,20 | 158,13 | 2,20% | 1.993.890,00 |
| 10.12.2024 | 153,54 | 159,43 | 152,40 | 154,72 | 0,79% | 2.528.881,00 |
| 09.12.2024 | 151,25 | 156,79 | 148,60 | 153,51 | 1,24% | 3.121.877,00 |
| 06.12.2024 | 153,40 | 154,22 | 149,89 | 151,63 | 0,82% | 1.202.855,00 |
| 05.12.2024 | 154,91 | 155,52 | 150,15 | 150,39 | -3,06% | 1.203.749,00 |
| 04.12.2024 | 152,10 | 155,57 | 149,83 | 155,13 | 1,15% | 1.545.084,00 |
| 03.12.2024 | 153,94 | 155,41 | 151,97 | 153,36 | -0,76% | 1.495.234,00 |
| 02.12.2024 | 152,98 | 155,79 | 151,65 | 154,53 | 1,39% | 1.463.400,00 |
| 29.11.2024 | 151,00 | 153,40 | 151,00 | 152,41 | 1,46% | 494.446,00 |
| 27.11.2024 | 151,41 | 152,76 | 148,63 | 150,22 | -0,73% | 679.433,00 |
| 26.11.2024 | 151,01 | 151,53 | 148,45 | 151,32 | -0,18% | 1.226.449,00 |
| 25.11.2024 | 150,26 | 153,73 | 149,85 | 151,59 | 1,76% | 1.383.701,00 |
| 22.11.2024 | 150,83 | 151,61 | 148,32 | 148,97 | 1,67% | 982.324,00 |
| 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 |