10,100$
35,39%
Echtzeit-Aktienkurs Xponential Fitness Inc
Bid:
Ask:
Aktienkurse zur Xponential Fitness Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 9,06 | 10,14 | 8,98 | 10,10 | 35,39% | 2.684.073,00 |
| 02.07.2025 | 7,44 | 7,54 | 7,26 | 7,46 | 1,22% | 1.079.119,00 |
| 01.07.2025 | 7,43 | 7,75 | 7,36 | 7,37 | -1,60% | 642.659,00 |
| 30.06.2025 | 7,60 | 7,72 | 7,39 | 7,49 | -1,45% | 527.729,00 |
| 27.06.2025 | 7,58 | 7,69 | 7,47 | 7,60 | -0,52% | 767.468,00 |
| 26.06.2025 | 7,76 | 7,77 | 7,56 | 7,64 | -1,16% | 367.565,00 |
| 25.06.2025 | 8,09 | 8,09 | 7,62 | 7,73 | -2,89% | 320.905,00 |
| 24.06.2025 | 8,13 | 8,22 | 7,90 | 7,96 | 0,00% | 726.208,00 |
| 23.06.2025 | 7,80 | 8,08 | 7,54 | 7,96 | 2,05% | 927.643,00 |
| 20.06.2025 | 8,17 | 8,27 | 7,72 | 7,80 | -3,47% | 662.960,00 |
| 18.06.2025 | 7,83 | 8,20 | 7,83 | 8,08 | 3,06% | 350.949,00 |
| 17.06.2025 | 8,36 | 8,36 | 7,80 | 7,84 | -5,66% | 566.372,00 |
| 16.06.2025 | 8,32 | 8,53 | 8,26 | 8,31 | 1,71% | 357.428,00 |
| 13.06.2025 | 8,62 | 8,69 | 8,14 | 8,17 | -7,05% | 447.688,00 |
| 12.06.2025 | 8,66 | 8,88 | 8,58 | 8,79 | 1,50% | 397.239,00 |
| 11.06.2025 | 9,17 | 9,27 | 8,66 | 8,66 | -4,63% | 709.866,00 |
| 10.06.2025 | 9,35 | 9,43 | 8,98 | 9,08 | -2,89% | 296.309,00 |
| 09.06.2025 | 9,56 | 9,64 | 9,33 | 9,35 | -1,48% | 265.230,00 |
| 06.06.2025 | 9,71 | 9,71 | 9,33 | 9,49 | 0,00% | 315.215,00 |
| 05.06.2025 | 9,48 | 9,73 | 9,36 | 9,49 | -0,73% | 274.481,00 |
| 04.06.2025 | 9,14 | 9,58 | 9,07 | 9,56 | 4,37% | 406.666,00 |
| 03.06.2025 | 9,22 | 9,26 | 9,05 | 9,16 | -0,65% | 300.003,00 |
| 02.06.2025 | 9,18 | 9,28 | 8,84 | 9,22 | 2,33% | 548.249,00 |
| 30.05.2025 | 9,38 | 9,38 | 9,00 | 9,01 | -2,70% | 557.970,00 |
| 29.05.2025 | 8,82 | 9,37 | 8,82 | 9,26 | 5,95% | 826.785,00 |
| 28.05.2025 | 9,15 | 9,19 | 8,47 | 8,74 | -4,48% | 643.783,00 |
| 27.05.2025 | 8,53 | 9,18 | 8,44 | 9,15 | 8,93% | 522.537,00 |
| 23.05.2025 | 8,26 | 8,46 | 8,17 | 8,40 | 0,00% | 293.684,00 |
| 22.05.2025 | 8,14 | 8,54 | 8,13 | 8,40 | 1,45% | 636.350,00 |
| 21.05.2025 | 8,52 | 8,64 | 8,18 | 8,28 | -4,06% | 431.970,00 |
| 20.05.2025 | 8,84 | 8,97 | 8,59 | 8,63 | -2,92% | 374.321,00 |
| 19.05.2025 | 8,98 | 9,19 | 8,79 | 8,89 | -3,16% | 755.477,00 |
| 16.05.2025 | 8,88 | 9,34 | 8,79 | 9,18 | 4,91% | 796.519,00 |
| 15.05.2025 | 8,76 | 8,95 | 7,61 | 8,75 | -10,99% | 2.522.890,00 |
| 14.05.2025 | 9,42 | 9,91 | 9,12 | 9,83 | 4,35% | 725.811,00 |
| 13.05.2025 | 8,96 | 9,59 | 8,89 | 9,42 | 5,84% | 826.471,00 |
| 12.05.2025 | 8,57 | 9,42 | 8,57 | 8,90 | 9,34% | 1.223.182,00 |
| 09.05.2025 | 8,18 | 8,52 | 7,77 | 8,14 | -6,44% | 2.028.832,00 |
| 08.05.2025 | 8,65 | 9,05 | 8,45 | 8,70 | 2,96% | 868.810,00 |
| 07.05.2025 | 8,23 | 8,49 | 8,16 | 8,45 | 2,92% | 507.836,00 |
| 06.05.2025 | 8,48 | 8,48 | 8,07 | 8,21 | -3,64% | 518.050,00 |
| 05.05.2025 | 8,53 | 8,64 | 8,33 | 8,52 | -1,39% | 559.923,00 |
| 02.05.2025 | 8,42 | 8,75 | 8,35 | 8,64 | 4,73% | 437.636,00 |
| 01.05.2025 | 8,28 | 8,45 | 8,19 | 8,25 | -1,43% | 521.372,00 |
| 30.04.2025 | 8,08 | 8,42 | 7,99 | 8,37 | -0,48% | 551.430,00 |
| 29.04.2025 | 8,28 | 8,58 | 8,21 | 8,41 | 1,69% | 914.947,00 |
| 28.04.2025 | 7,79 | 8,33 | 7,78 | 8,27 | 5,89% | 513.179,00 |
| 25.04.2025 | 7,71 | 7,92 | 7,54 | 7,81 | 1,03% | 406.005,00 |
| 24.04.2025 | 7,51 | 7,77 | 7,44 | 7,73 | 3,76% | 512.626,00 |
| 23.04.2025 | 7,48 | 7,90 | 7,45 | 7,45 | 3,47% | 548.067,00 |
| 22.04.2025 | 7,27 | 7,40 | 7,04 | 7,20 | 1,27% | 381.176,00 |
| 21.04.2025 | 7,17 | 7,46 | 6,97 | 7,11 | -3,66% | 588.641,00 |
| 17.04.2025 | 7,54 | 7,90 | 7,37 | 7,38 | -1,99% | 614.239,00 |
| 16.04.2025 | 7,49 | 7,77 | 7,42 | 7,53 | 0,40% | 634.774,00 |
| 15.04.2025 | 7,53 | 7,59 | 7,28 | 7,50 | 0,40% | 499.409,00 |
| 14.04.2025 | 7,55 | 7,63 | 7,23 | 7,47 | 1,63% | 593.049,00 |
| 11.04.2025 | 7,16 | 7,58 | 7,02 | 7,35 | 0,96% | 473.205,00 |
| 10.04.2025 | 7,62 | 7,78 | 7,25 | 7,28 | -6,06% | 504.877,00 |
| 09.04.2025 | 7,23 | 8,17 | 6,64 | 7,75 | 8,39% | 856.089,00 |
| 08.04.2025 | 7,56 | 7,56 | 6,75 | 7,15 | -0,28% | 731.861,00 |
| 07.04.2025 | 7,20 | 7,77 | 6,94 | 7,17 | -4,78% | 839.780,00 |
| 04.04.2025 | 7,77 | 7,77 | 7,14 | 7,53 | -6,23% | 726.924,00 |
| 03.04.2025 | 7,55 | 8,04 | 7,30 | 8,03 | -1,59% | 1.023.754,00 |
| 02.04.2025 | 7,93 | 8,29 | 7,80 | 8,16 | 2,64% | 806.325,00 |
| 01.04.2025 | 8,27 | 8,40 | 7,70 | 7,95 | -4,56% | 942.867,00 |
| 31.03.2025 | 7,57 | 8,35 | 7,43 | 8,33 | 8,04% | 1.159.675,00 |
| 28.03.2025 | 8,35 | 8,37 | 7,60 | 7,71 | -9,08% | 841.794,00 |
| 27.03.2025 | 7,91 | 8,61 | 7,77 | 8,48 | 6,94% | 1.162.513,00 |
| 26.03.2025 | 8,01 | 8,34 | 7,54 | 7,93 | -3,06% | 926.764,00 |
| 25.03.2025 | 8,29 | 8,57 | 8,17 | 8,18 | -0,49% | 826.492,00 |
| 24.03.2025 | 8,77 | 8,80 | 8,12 | 8,22 | -5,08% | 756.299,00 |
| 21.03.2025 | 8,51 | 8,71 | 8,29 | 8,66 | -0,69% | 674.574,00 |
| 20.03.2025 | 8,50 | 9,11 | 8,44 | 8,72 | 1,87% | 960.060,00 |
| 19.03.2025 | 8,87 | 9,20 | 8,51 | 8,56 | -4,89% | 705.457,00 |
| 18.03.2025 | 9,00 | 9,26 | 8,71 | 9,00 | -2,07% | 918.462,00 |
| 17.03.2025 | 7,47 | 9,25 | 7,46 | 9,19 | 23,19% | 2.200.510,00 |
| 14.03.2025 | 7,62 | 8,36 | 7,22 | 7,46 | -38,45% | 6.952.427,00 |
| 13.03.2025 | 12,21 | 13,08 | 12,03 | 12,12 | -0,08% | 1.051.959,00 |
| 12.03.2025 | 11,83 | 12,70 | 11,77 | 12,13 | 5,30% | 1.191.618,00 |
| 11.03.2025 | 11,32 | 11,66 | 10,90 | 11,52 | 1,86% | 670.453,00 |
| 10.03.2025 | 12,38 | 12,44 | 10,82 | 11,31 | -10,66% | 1.152.722,00 |
| 07.03.2025 | 12,85 | 13,55 | 12,31 | 12,66 | -1,86% | 474.751,00 |
| 06.03.2025 | 13,09 | 13,70 | 12,82 | 12,90 | -2,42% | 453.442,00 |
| 05.03.2025 | 12,91 | 13,33 | 12,73 | 13,22 | 1,85% | 445.119,00 |
| 04.03.2025 | 13,74 | 13,74 | 12,19 | 12,98 | -6,15% | 857.068,00 |
| 03.03.2025 | 13,30 | 13,91 | 13,27 | 13,83 | 4,69% | 867.604,00 |
| 28.02.2025 | 12,79 | 13,25 | 12,61 | 13,21 | 2,01% | 423.629,00 |
| 27.02.2025 | 13,55 | 13,71 | 12,89 | 12,95 | -5,41% | 604.321,00 |
| 26.02.2025 | 13,88 | 13,99 | 13,53 | 13,69 | -2,91% | 521.789,00 |
| 25.02.2025 | 14,30 | 14,44 | 13,02 | 14,10 | -1,33% | 802.585,00 |
| 24.02.2025 | 15,77 | 15,90 | 14,15 | 14,29 | -8,86% | 1.052.797,00 |
| 21.02.2025 | 16,85 | 16,88 | 15,62 | 15,68 | -5,71% | 421.999,00 |
| 20.02.2025 | 17,24 | 17,24 | 16,39 | 16,63 | -3,03% | 267.624,00 |
| 19.02.2025 | 17,29 | 17,46 | 17,03 | 17,15 | -1,38% | 226.510,00 |
| 18.02.2025 | 17,55 | 17,84 | 16,99 | 17,39 | 0,35% | 408.666,00 |
| 14.02.2025 | 18,54 | 18,64 | 17,32 | 17,33 | -6,17% | 308.443,00 |
| 13.02.2025 | 17,30 | 18,87 | 17,30 | 18,47 | 6,76% | 483.435,00 |
| 12.02.2025 | 17,00 | 17,70 | 16,87 | 17,30 | 0,70% | 281.293,00 |
| 11.02.2025 | 17,40 | 17,82 | 16,95 | 17,18 | -1,04% | 392.921,00 |
| 10.02.2025 | 17,39 | 17,71 | 16,94 | 17,36 | 0,06% | 369.672,00 |