117,929$
1,08%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 118,16 | 119,01 | 117,19 | 117,93 | 1,08% | - |
| 05.06.2025 | 116,86 | 119,17 | 114,28 | 116,67 | 1,51% | 1.786.513,00 |
| 04.06.2025 | 115,00 | 115,70 | 112,93 | 114,93 | -0,04% | 1.216.654,00 |
| 03.06.2025 | 113,68 | 116,32 | 112,00 | 114,98 | 1,85% | 1.374.494,00 |
| 02.06.2025 | 113,60 | 114,94 | 110,78 | 112,89 | -0,83% | 2.411.687,00 |
| 30.05.2025 | 116,77 | 117,16 | 113,14 | 113,83 | -3,16% | 2.053.674,00 |
| 29.05.2025 | 119,70 | 119,70 | 116,45 | 117,54 | -0,66% | 1.445.633,00 |
| 28.05.2025 | 118,74 | 120,50 | 118,11 | 118,32 | -0,41% | 1.146.948,00 |
| 27.05.2025 | 118,76 | 119,40 | 117,61 | 118,81 | 1,55% | 1.096.994,00 |
| 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% | 1.855.195,00 |
| 21.05.2025 | 122,72 | 123,53 | 119,71 | 120,63 | -3,06% | 1.122.841,00 |
| 20.05.2025 | 125,74 | 126,65 | 123,89 | 124,44 | -0,99% | 877.443,00 |
| 19.05.2025 | 126,00 | 127,00 | 124,28 | 125,69 | -1,88% | 1.619.739,00 |
| 16.05.2025 | 126,38 | 128,20 | 125,17 | 128,10 | 1,93% | 1.544.847,00 |
| 15.05.2025 | 126,28 | 128,26 | 125,52 | 125,68 | -1,60% | 1.947.767,00 |
| 14.05.2025 | 125,64 | 128,64 | 124,00 | 127,72 | 1,37% | 1.845.002,00 |
| 13.05.2025 | 126,94 | 128,22 | 124,78 | 126,00 | -0,40% | 2.345.602,00 |
| 12.05.2025 | 120,08 | 129,34 | 119,69 | 126,51 | 13,96% | 3.734.439,00 |
| 09.05.2025 | 111,68 | 112,90 | 110,15 | 111,01 | -0,94% | 955.481,00 |
| 08.05.2025 | 110,86 | 114,21 | 109,64 | 112,06 | 2,36% | 1.593.805,00 |
| 07.05.2025 | 108,94 | 111,28 | 108,58 | 109,48 | 1,64% | 1.582.001,00 |
| 06.05.2025 | 107,60 | 108,89 | 106,65 | 107,71 | -1,45% | 1.748.434,00 |
| 05.05.2025 | 108,07 | 111,29 | 108,07 | 109,29 | -0,41% | 1.657.273,00 |
| 02.05.2025 | 106,18 | 110,48 | 105,90 | 109,74 | 5,58% | 2.316.971,00 |
| 01.05.2025 | 105,75 | 107,80 | 103,71 | 103,94 | -2,05% | 2.773.457,00 |
| 30.04.2025 | 104,00 | 106,79 | 100,10 | 106,12 | 8,92% | 4.182.917,00 |
| 29.04.2025 | 96,20 | 98,12 | 95,23 | 97,43 | -0,10% | 3.122.996,00 |
| 28.04.2025 | 95,85 | 98,62 | 94,31 | 97,53 | 1,15% | 2.949.572,00 |
| 25.04.2025 | 97,84 | 98,00 | 93,82 | 96,42 | -7,04% | 3.939.864,00 |
| 24.04.2025 | 98,95 | 104,20 | 97,98 | 103,72 | 3,76% | 1.531.739,00 |
| 23.04.2025 | 101,81 | 106,40 | 99,75 | 99,96 | 3,67% | 2.275.336,00 |
| 22.04.2025 | 95,14 | 96,42 | 93,48 | 96,42 | 2,74% | 1.331.346,00 |
| 21.04.2025 | 95,55 | 96,02 | 91,66 | 93,85 | -2,99% | 1.290.546,00 |
| 17.04.2025 | 93,83 | 97,27 | 93,05 | 96,74 | 3,48% | 1.028.658,00 |
| 16.04.2025 | 95,50 | 95,50 | 92,15 | 93,49 | -2,39% | 1.507.252,00 |
| 15.04.2025 | 96,97 | 97,94 | 94,62 | 95,78 | -1,72% | 1.204.155,00 |
| 14.04.2025 | 96,08 | 97,96 | 94,11 | 97,46 | 3,92% | 1.710.735,00 |
| 11.04.2025 | 96,37 | 96,37 | 88,50 | 93,78 | -3,61% | 2.098.767,00 |
| 10.04.2025 | 100,93 | 101,62 | 93,19 | 97,29 | -7,83% | 2.592.330,00 |
| 09.04.2025 | 90,68 | 110,19 | 87,24 | 105,56 | 15,42% | 5.503.105,00 |
| 08.04.2025 | 96,22 | 97,77 | 89,17 | 91,46 | -0,64% | 2.280.593,00 |
| 07.04.2025 | 86,92 | 100,18 | 86,45 | 92,05 | 0,55% | 2.322.571,00 |
| 04.04.2025 | 91,04 | 92,79 | 85,06 | 91,55 | -4,65% | 3.823.557,00 |
| 03.04.2025 | 105,70 | 106,71 | 95,59 | 96,01 | -13,75% | 2.918.285,00 |
| 02.04.2025 | 107,38 | 112,24 | 106,40 | 111,31 | 1,95% | 965.881,00 |
| 01.04.2025 | 107,29 | 111,03 | 105,85 | 109,18 | 1,49% | 1.260.822,00 |
| 31.03.2025 | 105,78 | 107,97 | 103,59 | 107,58 | 0,46% | 1.637.198,00 |
| 28.03.2025 | 110,43 | 112,70 | 106,75 | 107,09 | -5,41% | 1.722.581,00 |
| 27.03.2025 | 111,33 | 114,88 | 110,77 | 113,21 | 2,11% | 2.338.738,00 |
| 26.03.2025 | 110,70 | 111,98 | 109,82 | 110,87 | -0,14% | 1.298.714,00 |
| 25.03.2025 | 112,50 | 114,05 | 110,01 | 111,02 | -1,32% | 1.901.539,00 |
| 24.03.2025 | 110,17 | 112,69 | 109,69 | 112,50 | 3,58% | 1.078.968,00 |
| 21.03.2025 | 106,00 | 108,80 | 104,78 | 108,61 | 0,60% | 2.895.180,00 |
| 20.03.2025 | 109,67 | 112,02 | 107,36 | 107,96 | -3,19% | 1.303.730,00 |
| 19.03.2025 | 109,58 | 112,38 | 108,70 | 111,52 | 2,22% | 1.985.296,00 |
| 18.03.2025 | 111,00 | 111,00 | 108,03 | 109,10 | -1,94% | 1.162.106,00 |
| 17.03.2025 | 107,96 | 112,00 | 106,24 | 111,26 | 3,75% | 1.604.851,00 |
| 14.03.2025 | 107,66 | 108,26 | 105,86 | 107,24 | 1,06% | 1.190.185,00 |
| 13.03.2025 | 110,00 | 110,96 | 105,09 | 106,12 | -2,68% | 1.541.693,00 |
| 12.03.2025 | 109,40 | 111,04 | 106,91 | 109,04 | 1,75% | 1.810.719,00 |
| 11.03.2025 | 106,06 | 108,92 | 104,86 | 107,16 | 0,85% | 2.250.434,00 |
| 10.03.2025 | 106,25 | 107,41 | 103,31 | 106,26 | -1,93% | 1.934.669,00 |
| 07.03.2025 | 110,98 | 111,39 | 105,87 | 108,35 | -2,44% | 2.345.671,00 |
| 06.03.2025 | 113,66 | 115,09 | 110,44 | 111,06 | -1,48% | 1.483.701,00 |
| 05.03.2025 | 117,23 | 118,42 | 111,33 | 112,73 | -3,48% | 2.408.319,00 |
| 04.03.2025 | 116,59 | 119,68 | 112,99 | 116,80 | -2,35% | 1.840.825,00 |
| 03.03.2025 | 123,93 | 125,52 | 119,09 | 119,61 | -2,72% | 1.453.348,00 |
| 28.02.2025 | 120,00 | 124,73 | 120,00 | 122,96 | 2,01% | 1.212.968,00 |
| 27.02.2025 | 123,29 | 125,05 | 119,94 | 120,54 | -1,50% | 1.116.153,00 |
| 26.02.2025 | 123,34 | 125,19 | 122,09 | 122,37 | 0,22% | 1.016.857,00 |
| 25.02.2025 | 123,53 | 124,67 | 119,18 | 122,10 | -1,38% | 2.065.672,00 |
| 24.02.2025 | 126,86 | 126,95 | 122,72 | 123,81 | -0,62% | 1.867.610,00 |
| 21.02.2025 | 132,42 | 132,42 | 116,86 | 124,58 | -5,91% | 4.998.959,00 |
| 20.02.2025 | 137,31 | 138,41 | 130,56 | 132,41 | -3,63% | 1.427.951,00 |
| 19.02.2025 | 141,87 | 142,33 | 137,32 | 137,40 | -4,78% | 1.556.789,00 |
| 18.02.2025 | 146,44 | 148,73 | 144,11 | 144,30 | -1,17% | 1.170.067,00 |
| 17.02.2025 | 146,02 | 146,03 | 145,79 | 146,01 | 0,26% | - |
| 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% | 682.457,00 |
| 12.02.2025 | 145,12 | 147,56 | 144,13 | 144,81 | -2,16% | 633.981,00 |
| 11.02.2025 | 146,15 | 148,13 | 143,48 | 148,01 | 1,04% | 1.006.759,00 |
| 10.02.2025 | 149,38 | 151,40 | 145,21 | 146,48 | -1,13% | 1.218.764,00 |
| 07.02.2025 | 146,44 | 148,79 | 143,40 | 148,16 | 0,85% | 1.684.791,00 |
| 06.02.2025 | 149,99 | 155,08 | 143,50 | 146,91 | 7,78% | 2.516.976,00 |
| 05.02.2025 | 132,40 | 137,95 | 132,09 | 136,31 | 3,66% | 2.538.158,00 |
| 04.02.2025 | 128,81 | 132,94 | 128,80 | 131,50 | 2,24% | 1.161.298,00 |
| 03.02.2025 | 130,40 | 134,07 | 128,54 | 128,62 | -3,78% | 1.654.456,00 |
| 31.01.2025 | 137,36 | 138,02 | 132,38 | 133,67 | -2,05% | 1.501.156,00 |
| 30.01.2025 | 135,91 | 137,60 | 134,65 | 136,47 | 0,38% | 745.291,00 |
| 29.01.2025 | 140,04 | 140,47 | 134,12 | 135,95 | -2,96% | 896.385,00 |
| 28.01.2025 | 138,51 | 140,55 | 137,70 | 140,10 | 1,24% | 920.773,00 |
| 27.01.2025 | 136,98 | 141,24 | 136,65 | 138,38 | -0,52% | 1.705.257,00 |
| 24.01.2025 | 138,64 | 140,11 | 138,47 | 139,10 | 0,06% | 1.671.231,00 |
| 23.01.2025 | 139,47 | 141,32 | 137,75 | 139,01 | 1,67% | 1.860.152,00 |
| 22.01.2025 | 138,68 | 139,25 | 135,97 | 136,72 | -1,15% | 1.268.929,00 |
| 21.01.2025 | 139,38 | 140,00 | 136,08 | 138,31 | 0,53% | 2.207.198,00 |
| 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% | 1.721.861,00 |
| 15.01.2025 | 136,88 | 139,00 | 134,78 | 136,39 | 0,63% | 1.495.303,00 |