13,640$
-4,15%
Echtzeit-Aktienkurs Xponential Fitness Inc
Bid:
Ask:
Aktienkurse zur Xponential Fitness Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 14,04 | 14,36 | 13,34 | 13,64 | -4,15% | 472.746,00 |
| 12.09.2024 | 13,35 | 14,29 | 13,07 | 14,23 | 7,40% | 452.917,00 |
| 11.09.2024 | 13,79 | 13,93 | 12,63 | 13,25 | -4,61% | 643.351,00 |
| 10.09.2024 | 12,96 | 14,10 | 12,96 | 13,89 | 7,26% | 516.083,00 |
| 09.09.2024 | 12,85 | 13,56 | 12,85 | 12,95 | 1,89% | 671.942,00 |
| 06.09.2024 | 12,73 | 12,97 | 12,25 | 12,71 | -0,47% | 410.054,00 |
| 05.09.2024 | 12,56 | 13,29 | 12,46 | 12,77 | 1,92% | 348.120,00 |
| 04.09.2024 | 12,62 | 12,97 | 12,24 | 12,53 | -1,03% | 408.852,00 |
| 03.09.2024 | 12,86 | 13,03 | 12,46 | 12,66 | -2,01% | 327.514,00 |
| 30.08.2024 | 13,17 | 13,28 | 12,58 | 12,92 | -1,60% | 357.311,00 |
| 29.08.2024 | 12,84 | 13,16 | 12,55 | 13,13 | 3,30% | 262.406,00 |
| 28.08.2024 | 13,19 | 13,36 | 12,71 | 12,71 | -4,29% | 422.175,00 |
| 27.08.2024 | 14,06 | 14,12 | 12,88 | 13,28 | -6,48% | 574.050,00 |
| 26.08.2024 | 14,69 | 14,73 | 14,12 | 14,20 | -2,07% | 234.426,00 |
| 23.08.2024 | 14,01 | 14,64 | 14,01 | 14,50 | 3,94% | 262.008,00 |
| 22.08.2024 | 14,40 | 14,52 | 13,93 | 13,95 | -2,17% | 197.058,00 |
| 21.08.2024 | 13,85 | 14,62 | 13,72 | 14,26 | 3,63% | 253.530,00 |
| 20.08.2024 | 14,18 | 14,36 | 13,75 | 13,76 | -3,44% | 215.618,00 |
| 19.08.2024 | 13,65 | 14,36 | 13,48 | 14,25 | 4,70% | 286.788,00 |
| 16.08.2024 | 13,44 | 14,11 | 13,37 | 13,61 | 0,59% | 405.066,00 |
| 15.08.2024 | 13,90 | 14,06 | 13,52 | 13,53 | 0,22% | 285.320,00 |
| 14.08.2024 | 13,91 | 14,16 | 13,45 | 13,50 | -2,46% | 397.235,00 |
| 13.08.2024 | 14,27 | 14,48 | 13,73 | 13,84 | -1,98% | 439.970,00 |
| 12.08.2024 | 14,32 | 14,32 | 13,75 | 14,12 | -1,40% | 394.482,00 |
| 09.08.2024 | 14,43 | 14,92 | 14,07 | 14,32 | -0,49% | 433.558,00 |
| 08.08.2024 | 12,90 | 14,71 | 12,73 | 14,39 | 11,21% | 754.678,00 |
| 07.08.2024 | 14,14 | 14,37 | 12,93 | 12,94 | -6,64% | 624.737,00 |
| 06.08.2024 | 13,79 | 14,62 | 13,50 | 13,86 | 1,09% | 949.880,00 |
| 05.08.2024 | 12,49 | 13,85 | 12,22 | 13,71 | 4,42% | 1.699.318,00 |
| 02.08.2024 | 10,00 | 14,48 | 9,00 | 13,13 | -22,90% | 4.794.861,00 |
| 01.08.2024 | 17,41 | 17,56 | 16,34 | 17,03 | -0,82% | 614.446,00 |
| 31.07.2024 | 17,77 | 17,89 | 17,10 | 17,17 | -1,21% | 381.534,00 |
| 30.07.2024 | 18,00 | 18,50 | 16,86 | 17,38 | -2,85% | 431.970,00 |
| 29.07.2024 | 17,90 | 17,95 | 17,42 | 17,89 | 0,51% | 431.071,00 |
| 26.07.2024 | 17,72 | 17,93 | 17,28 | 17,80 | 1,95% | 265.238,00 |
| 25.07.2024 | 17,63 | 18,16 | 17,36 | 17,46 | -0,51% | 347.874,00 |
| 24.07.2024 | 17,69 | 18,03 | 17,02 | 17,55 | -1,18% | 384.396,00 |
| 23.07.2024 | 17,69 | 18,43 | 17,69 | 17,76 | -0,28% | 618.300,00 |
| 22.07.2024 | 18,02 | 18,53 | 17,50 | 17,81 | -1,06% | 759.019,00 |
| 19.07.2024 | 18,46 | 18,73 | 17,80 | 18,00 | -2,17% | 473.270,00 |
| 18.07.2024 | 18,31 | 18,95 | 18,19 | 18,40 | -0,05% | 748.960,00 |
| 17.07.2024 | 17,85 | 18,71 | 17,63 | 18,41 | 1,38% | 833.944,00 |
| 16.07.2024 | 17,81 | 18,48 | 17,50 | 18,16 | 2,54% | 606.416,00 |
| 15.07.2024 | 16,63 | 17,79 | 16,37 | 17,71 | 7,27% | 575.062,00 |
| 12.07.2024 | 16,52 | 16,83 | 16,23 | 16,51 | 1,10% | 474.239,00 |
| 11.07.2024 | 16,17 | 16,57 | 15,67 | 16,33 | 2,13% | 609.766,00 |
| 10.07.2024 | 15,93 | 16,30 | 15,61 | 15,99 | 0,82% | 477.169,00 |
| 09.07.2024 | 16,90 | 16,98 | 15,75 | 15,86 | -6,49% | 629.482,00 |
| 08.07.2024 | 16,17 | 17,12 | 15,94 | 16,96 | 3,73% | 778.956,00 |
| 05.07.2024 | 15,76 | 16,43 | 15,60 | 16,35 | 3,81% | 529.024,00 |
| 03.07.2024 | 16,03 | 16,09 | 15,46 | 15,75 | -1,87% | 287.128,00 |
| 02.07.2024 | 15,22 | 16,36 | 15,22 | 16,05 | 6,43% | 498.866,00 |
| 01.07.2024 | 15,60 | 15,79 | 15,05 | 15,08 | -3,33% | 436.968,00 |
| 28.06.2024 | 15,68 | 16,39 | 15,43 | 15,60 | 0,65% | 904.008,00 |
| 27.06.2024 | 15,50 | 15,61 | 14,98 | 15,50 | 0,71% | 631.668,00 |
| 26.06.2024 | 15,55 | 15,70 | 15,02 | 15,39 | -1,85% | 598.691,00 |
| 25.06.2024 | 15,94 | 16,00 | 15,60 | 15,68 | -1,32% | 458.180,00 |
| 24.06.2024 | 16,34 | 16,42 | 15,50 | 15,89 | -2,93% | 511.185,00 |
| 21.06.2024 | 15,72 | 16,56 | 15,62 | 16,37 | 4,00% | 932.925,00 |
| 20.06.2024 | 15,04 | 16,50 | 14,79 | 15,74 | 4,58% | 1.633.964,00 |
| 18.06.2024 | 15,35 | 16,09 | 14,82 | 15,05 | -0,53% | 1.431.575,00 |
| 17.06.2024 | 12,34 | 15,66 | 12,33 | 15,13 | 34,25% | 2.842.435,00 |
| 14.06.2024 | 11,52 | 11,60 | 11,26 | 11,27 | -3,26% | 550.888,00 |
| 13.06.2024 | 11,44 | 11,72 | 11,09 | 11,65 | 2,01% | 546.887,00 |
| 12.06.2024 | 11,58 | 11,78 | 11,32 | 11,42 | 0,88% | 542.563,00 |
| 11.06.2024 | 11,05 | 11,45 | 10,81 | 11,32 | 1,80% | 474.407,00 |
| 10.06.2024 | 11,02 | 11,51 | 11,00 | 11,12 | 0,27% | 446.571,00 |
| 07.06.2024 | 11,06 | 11,38 | 10,84 | 11,09 | -2,12% | 575.238,00 |
| 06.06.2024 | 9,79 | 11,75 | 9,79 | 11,33 | 15,03% | 1.635.784,00 |
| 05.06.2024 | 9,35 | 9,92 | 9,16 | 9,85 | 6,14% | 1.049.073,00 |
| 04.06.2024 | 9,28 | 9,40 | 9,09 | 9,28 | 0,76% | 444.941,00 |
| 03.06.2024 | 9,13 | 9,31 | 9,02 | 9,21 | 1,66% | 464.862,00 |
| 31.05.2024 | 9,43 | 9,45 | 8,89 | 9,06 | -3,10% | 691.810,00 |
| 30.05.2024 | 9,48 | 9,51 | 9,18 | 9,35 | -0,85% | 617.733,00 |
| 29.05.2024 | 9,35 | 9,55 | 9,03 | 9,43 | -0,74% | 844.612,00 |
| 28.05.2024 | 9,25 | 9,71 | 9,13 | 9,50 | 4,40% | 704.263,00 |
| 24.05.2024 | 8,80 | 9,25 | 8,69 | 9,10 | 3,64% | 507.001,00 |
| 23.05.2024 | 9,14 | 9,20 | 8,69 | 8,78 | -3,94% | 764.217,00 |
| 22.05.2024 | 9,15 | 9,31 | 9,00 | 9,14 | -0,11% | 1.084.663,00 |
| 21.05.2024 | 8,45 | 9,21 | 8,40 | 9,15 | 7,52% | 1.002.257,00 |
| 20.05.2024 | 8,59 | 8,69 | 8,28 | 8,51 | -3,30% | 1.335.869,00 |
| 17.05.2024 | 8,74 | 8,96 | 8,52 | 8,80 | -1,90% | 1.041.910,00 |
| 16.05.2024 | 8,80 | 9,06 | 8,69 | 8,97 | 1,47% | 897.673,00 |
| 15.05.2024 | 9,06 | 9,24 | 8,42 | 8,84 | -0,34% | 1.272.583,00 |
| 14.05.2024 | 9,65 | 9,73 | 8,27 | 8,87 | -6,04% | 2.946.887,00 |
| 13.05.2024 | 8,07 | 9,58 | 7,40 | 9,44 | 11,32% | 4.050.508,00 |
| 10.05.2024 | 12,36 | 12,36 | 7,49 | 8,48 | -31,45% | 3.017.676,00 |
| 09.05.2024 | 11,87 | 12,43 | 11,87 | 12,37 | 3,34% | 377.390,00 |
| 08.05.2024 | 11,66 | 11,97 | 11,62 | 11,97 | 0,42% | 599.241,00 |
| 07.05.2024 | 12,07 | 12,49 | 11,68 | 11,92 | -2,05% | 970.626,00 |
| 06.05.2024 | 11,64 | 12,56 | 11,64 | 12,17 | 5,55% | 572.106,00 |
| 03.05.2024 | 13,17 | 13,71 | 11,22 | 11,53 | -14,15% | 1.694.720,00 |
| 02.05.2024 | 13,28 | 13,50 | 12,84 | 13,43 | 3,23% | 1.052.494,00 |
| 01.05.2024 | 12,68 | 13,55 | 12,41 | 13,01 | 2,04% | 731.413,00 |
| 30.04.2024 | 13,00 | 13,19 | 12,63 | 12,75 | -1,92% | 549.008,00 |
| 29.04.2024 | 12,89 | 13,44 | 12,80 | 13,00 | 1,48% | 466.978,00 |
| 26.04.2024 | 12,50 | 13,04 | 12,37 | 12,81 | 2,73% | 460.504,00 |
| 25.04.2024 | 12,29 | 12,57 | 12,14 | 12,47 | -0,64% | 562.748,00 |
| 24.04.2024 | 12,59 | 12,83 | 12,43 | 12,55 | -0,32% | 562.133,00 |
| 23.04.2024 | 12,77 | 12,94 | 12,47 | 12,59 | -0,87% | 1.463.825,00 |