95,974$
-13,78%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 107,97 | 107,97 | 95,69 | 95,89 | -13,85% | - |
| 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 |
| 14.01.2025 | 137,25 | 137,25 | 133,80 | 135,53 | -0,10% | 1.320.416,00 |
| 13.01.2025 | 132,14 | 135,81 | 130,34 | 135,67 | 1,10% | 1.109.833,00 |
| 10.01.2025 | 134,50 | 135,93 | 133,61 | 134,19 | -2,18% | 1.296.830,00 |
| 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% | 1.826.254,00 |
| 06.01.2025 | 140,04 | 142,78 | 139,87 | 141,12 | 1,92% | 2.593.346,00 |
| 03.01.2025 | 133,07 | 139,75 | 132,71 | 138,46 | 4,50% | 1.914.697,00 |
| 02.01.2025 | 133,95 | 134,24 | 130,79 | 132,50 | 1,03% | 1.319.213,00 |
| 31.12.2024 | 132,97 | 133,35 | 130,95 | 131,15 | -1,09% | 1.006.708,00 |
| 30.12.2024 | 131,36 | 133,33 | 129,65 | 132,59 | 0,25% | 1.422.815,00 |
| 27.12.2024 | 132,26 | 134,62 | 130,16 | 132,26 | -0,68% | 900.628,00 |
| 26.12.2024 | 134,05 | 135,24 | 133,08 | 133,17 | -1,38% | 917.437,00 |
| 24.12.2024 | 132,86 | 135,03 | 132,01 | 135,03 | 1,59% | 629.232,00 |
| 23.12.2024 | 135,74 | 136,44 | 130,75 | 132,92 | -1,72% | 2.139.955,00 |
| 20.12.2024 | 144,00 | 144,51 | 130,97 | 135,25 | -7,05% | 5.484.754,00 |
| 19.12.2024 | 148,29 | 150,71 | 144,30 | 145,51 | -1,34% | 1.591.191,00 |
| 18.12.2024 | 158,72 | 158,72 | 146,10 | 147,49 | -6,62% | 2.052.618,00 |
| 17.12.2024 | 158,75 | 161,00 | 156,62 | 157,94 | -0,16% | 2.120.206,00 |
| 16.12.2024 | 157,03 | 159,65 | 155,50 | 158,20 | 1,22% | 1.807.085,00 |
| 13.12.2024 | 158,31 | 159,14 | 155,83 | 156,30 | -1,18% | 1.478.728,00 |
| 12.12.2024 | 158,40 | 158,92 | 154,98 | 158,17 | 0,03% | 1.176.385,00 |
| 11.12.2024 | 155,91 | 158,39 | 155,20 | 158,13 | 2,20% | 1.999.052,00 |
| 10.12.2024 | 153,54 | 159,43 | 152,40 | 154,72 | 0,79% | 2.554.963,00 |
| 09.12.2024 | 151,25 | 156,79 | 148,60 | 153,51 | 1,24% | 3.228.588,00 |
| 06.12.2024 | 153,68 | 154,22 | 149,89 | 151,63 | 0,82% | 1.354.137,00 |
| 05.12.2024 | 154,91 | 155,52 | 150,15 | 150,39 | -3,06% | 1.204.865,00 |
| 04.12.2024 | 152,10 | 155,57 | 149,83 | 155,13 | 1,15% | 1.547.161,00 |
| 03.12.2024 | 153,94 | 155,41 | 151,97 | 153,36 | -0,76% | 1.583.032,00 |
| 02.12.2024 | 152,98 | 155,79 | 151,65 | 154,53 | 1,39% | 1.515.010,00 |
| 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% | 1.390.237,00 |
| 25.11.2024 | 150,26 | 153,73 | 149,85 | 151,59 | 1,76% | 1.389.558,00 |
| 22.11.2024 | 150,51 | 151,61 | 148,32 | 148,97 | -0,48% | 983.084,00 |
| 21.11.2024 | 147,33 | 152,23 | 147,21 | 149,69 | 2,16% | 1.097.638,00 |
| 20.11.2024 | 145,17 | 146,81 | 143,08 | 146,53 | 0,52% | 631.949,00 |
| 19.11.2024 | 142,83 | 146,71 | 142,78 | 145,77 | 0,90% | 672.950,00 |
| 18.11.2024 | 145,29 | 147,75 | 144,28 | 144,47 | -0,91% | 1.357.105,00 |
| 15.11.2024 | 147,77 | 148,51 | 144,76 | 145,79 | -2,11% | 1.034.806,00 |
| 14.11.2024 | 150,46 | 150,98 | 148,23 | 148,93 | -0,39% | 909.929,00 |
| 13.11.2024 | 152,33 | 152,83 | 149,49 | 149,51 | -1,34% | 1.065.302,00 |
| 12.11.2024 | 154,73 | 155,26 | 150,85 | 151,54 | -2,35% | 1.166.767,00 |
| 11.11.2024 | 153,10 | 156,85 | 153,10 | 155,18 | 1,94% | 1.383.711,00 |
| 08.11.2024 | 149,75 | 152,58 | 148,76 | 152,23 | 1,10% | 1.449.119,00 |