6,230$
-0,64%
Echtzeit-Aktienkurs Xmax Inc.
Bid:
Ask:
Aktienkurse zur Xmax Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 6,30 | 6,38 | 6,16 | 6,20 | -1,12% | 444.513,00 |
| 12.02.2026 | 6,15 | 6,39 | 6,13 | 6,27 | 1,62% | 1.133.139,00 |
| 11.02.2026 | 6,15 | 6,19 | 6,00 | 6,17 | 0,33% | 568.518,00 |
| 10.02.2026 | 6,00 | 6,19 | 5,98 | 6,15 | 2,50% | 565.162,00 |
| 09.02.2026 | 6,10 | 6,15 | 5,89 | 6,00 | -2,76% | 747.651,00 |
| 06.02.2026 | 6,13 | 6,28 | 6,13 | 6,17 | 0,98% | 1.325.489,00 |
| 05.02.2026 | 6,22 | 6,26 | 6,05 | 6,11 | -2,08% | 644.126,00 |
| 04.02.2026 | 6,10 | 6,33 | 6,10 | 6,24 | 2,46% | 956.845,00 |
| 03.02.2026 | 5,94 | 6,13 | 5,89 | 6,09 | 3,22% | 1.482.046,00 |
| 02.02.2026 | 5,70 | 5,91 | 5,55 | 5,90 | 4,42% | 756.715,00 |
| 30.01.2026 | 5,77 | 5,80 | 5,65 | 5,65 | -2,25% | 545.513,00 |
| 29.01.2026 | 5,84 | 5,86 | 5,65 | 5,78 | 0,35% | 1.185.695,00 |
| 28.01.2026 | 5,94 | 6,00 | 5,75 | 5,76 | -2,87% | 564.364,00 |
| 27.01.2026 | 5,92 | 6,02 | 5,90 | 5,93 | 0,17% | 930.189,00 |
| 26.01.2026 | 5,92 | 5,97 | 5,78 | 5,92 | 0,00% | 355.866,00 |
| 23.01.2026 | 5,92 | 5,97 | 5,76 | 5,92 | 2,25% | 678.036,00 |
| 22.01.2026 | 5,85 | 6,06 | 5,78 | 5,79 | -0,86% | 709.081,00 |
| 21.01.2026 | 6,06 | 6,10 | 5,51 | 5,84 | -3,63% | 1.370.225,00 |
| 20.01.2026 | 5,99 | 6,12 | 5,99 | 6,06 | 0,66% | 505.047,00 |
| 16.01.2026 | 5,99 | 6,09 | 5,95 | 6,02 | 1,18% | 734.405,00 |
| 15.01.2026 | 5,90 | 6,01 | 5,89 | 5,95 | 1,19% | 408.644,00 |
| 14.01.2026 | 5,83 | 5,90 | 5,82 | 5,88 | 1,38% | 326.145,00 |
| 13.01.2026 | 5,82 | 5,90 | 5,73 | 5,80 | 0,69% | 705.798,00 |
| 12.01.2026 | 5,82 | 5,85 | 5,68 | 5,76 | -0,35% | 735.776,00 |
| 09.01.2026 | 5,96 | 5,96 | 5,71 | 5,78 | -1,87% | 672.496,00 |
| 08.01.2026 | 5,88 | 5,95 | 5,74 | 5,89 | 0,00% | 598.215,00 |
| 07.01.2026 | 5,96 | 5,96 | 5,79 | 5,89 | -0,51% | 769.703,00 |
| 06.01.2026 | 5,88 | 5,96 | 5,86 | 5,92 | 0,34% | 1.016.107,00 |
| 05.01.2026 | 6,04 | 6,04 | 5,73 | 5,90 | -1,67% | 954.928,00 |
| 02.01.2026 | 6,03 | 6,13 | 5,91 | 6,00 | 0,00% | 1.046.699,00 |
| 31.12.2025 | 6,01 | 6,04 | 5,93 | 6,00 | -0,50% | 297.384,00 |
| 30.12.2025 | 5,99 | 6,07 | 5,97 | 6,03 | 1,34% | 275.601,00 |
| 29.12.2025 | 5,99 | 6,04 | 5,75 | 5,95 | -0,83% | 1.309.942,00 |
| 26.12.2025 | 6,02 | 6,11 | 5,99 | 6,00 | -0,99% | 1.031.057,00 |
| 24.12.2025 | 5,93 | 6,13 | 5,93 | 6,06 | 2,19% | 777.735,00 |
| 23.12.2025 | 6,05 | 6,09 | 5,87 | 5,93 | -2,31% | 2.019.404,00 |
| 22.12.2025 | 6,07 | 6,22 | 6,03 | 6,07 | 0,17% | 740.406,00 |
| 19.12.2025 | 6,04 | 6,10 | 5,99 | 6,06 | 0,66% | 198.091,00 |
| 18.12.2025 | 5,92 | 6,06 | 5,91 | 6,02 | 0,58% | 186.647,00 |
| 17.12.2025 | 5,87 | 6,04 | 5,87 | 5,99 | 0,76% | 112.097,00 |
| 16.12.2025 | 5,90 | 5,98 | 5,87 | 5,94 | 0,17% | 129.481,00 |
| 15.12.2025 | 5,90 | 6,00 | 5,90 | 5,93 | -0,08% | 164.185,00 |
| 12.12.2025 | 5,81 | 6,13 | 5,81 | 5,94 | 0,08% | 138.276,00 |
| 11.12.2025 | 5,87 | 6,04 | 5,82 | 5,93 | -0,84% | 114.324,00 |
| 10.12.2025 | 6,03 | 6,22 | 5,86 | 5,98 | -2,61% | 189.326,00 |
| 09.12.2025 | 5,80 | 6,16 | 5,56 | 6,14 | 7,62% | 249.504,00 |
| 08.12.2025 | 5,54 | 5,72 | 5,43 | 5,71 | 2,79% | 237.320,00 |
| 05.12.2025 | 5,49 | 5,66 | 5,39 | 5,55 | 0,54% | 373.290,00 |
| 04.12.2025 | 5,52 | 5,61 | 5,46 | 5,52 | 0,55% | 87.501,00 |
| 03.12.2025 | 5,49 | 5,62 | 5,42 | 5,49 | 0,86% | 376.529,00 |
| 02.12.2025 | 5,41 | 5,62 | 5,41 | 5,44 | 1,55% | 99.851,00 |
| 01.12.2025 | 5,48 | 5,50 | 5,29 | 5,36 | -2,81% | 294.440,00 |
| 28.11.2025 | 5,58 | 5,59 | 5,47 | 5,52 | 1,01% | 26.748,00 |
| 26.11.2025 | 5,44 | 5,54 | 5,42 | 5,46 | 0,28% | 358.279,00 |
| 25.11.2025 | 5,52 | 5,52 | 5,22 | 5,45 | -1,71% | 186.973,00 |
| 24.11.2025 | 5,52 | 5,57 | 5,33 | 5,54 | 3,55% | 72.322,00 |
| 21.11.2025 | 5,45 | 5,49 | 5,30 | 5,35 | -0,19% | 51.823,00 |
| 20.11.2025 | 5,66 | 5,67 | 5,35 | 5,36 | -4,11% | 93.653,00 |
| 19.11.2025 | 5,73 | 5,73 | 5,59 | 5,59 | -1,24% | 79.121,00 |
| 18.11.2025 | 5,44 | 5,86 | 5,37 | 5,66 | 8,85% | 265.462,00 |
| 17.11.2025 | 5,62 | 5,62 | 5,20 | 5,20 | -5,45% | 73.202,00 |
| 14.11.2025 | 5,53 | 5,61 | 5,43 | 5,50 | -0,18% | 265.047,00 |
| 13.11.2025 | 5,66 | 5,66 | 5,32 | 5,51 | -1,78% | 155.394,00 |
| 12.11.2025 | 5,70 | 5,72 | 5,50 | 5,61 | 0,18% | 155.098,00 |
| 11.11.2025 | 5,90 | 5,95 | 5,52 | 5,60 | -3,28% | 152.277,00 |
| 10.11.2025 | 5,69 | 6,00 | 5,67 | 5,79 | 7,62% | 389.966,00 |
| 07.11.2025 | 5,65 | 5,68 | 5,25 | 5,38 | -1,82% | 693.194,00 |
| 06.11.2025 | 5,70 | 5,71 | 5,38 | 5,48 | -2,49% | 468.667,00 |
| 05.11.2025 | 5,58 | 5,70 | 5,44 | 5,62 | 0,90% | 939.314,00 |
| 04.11.2025 | 5,61 | 5,75 | 5,55 | 5,57 | -1,59% | 546.752,00 |
| 03.11.2025 | 5,57 | 5,77 | 5,51 | 5,66 | 1,80% | 511.068,00 |
| 31.10.2025 | 5,58 | 5,63 | 5,43 | 5,56 | -0,36% | 1.361.315,00 |
| 30.10.2025 | 5,65 | 5,66 | 5,50 | 5,58 | -1,06% | 946.637,00 |
| 29.10.2025 | 5,73 | 5,74 | 5,60 | 5,64 | -1,57% | 1.540.607,00 |
| 28.10.2025 | 5,75 | 5,78 | 5,60 | 5,73 | 0,35% | 674.584,00 |
| 27.10.2025 | 5,72 | 5,75 | 5,65 | 5,71 | 0,71% | 695.436,00 |
| 24.10.2025 | 5,76 | 5,80 | 5,60 | 5,67 | -1,56% | 1.095.649,00 |
| 23.10.2025 | 5,64 | 6,08 | 5,52 | 5,76 | 2,67% | 3.760.901,00 |
| 22.10.2025 | 5,55 | 5,63 | 5,43 | 5,61 | 1,45% | 832.609,00 |
| 21.10.2025 | 5,51 | 5,57 | 5,39 | 5,53 | 1,10% | 1.538.720,00 |
| 20.10.2025 | 5,49 | 5,57 | 5,40 | 5,47 | 0,74% | 1.062.770,00 |
| 17.10.2025 | 5,35 | 5,57 | 4,80 | 5,43 | 2,26% | 1.627.194,00 |
| 16.10.2025 | 5,39 | 5,54 | 5,30 | 5,31 | -2,39% | 955.691,00 |
| 15.10.2025 | 5,39 | 5,44 | 5,30 | 5,44 | 1,49% | 688.286,00 |
| 14.10.2025 | 5,31 | 5,41 | 5,22 | 5,36 | -0,56% | 1.239.154,00 |
| 13.10.2025 | 5,35 | 5,45 | 5,21 | 5,39 | 0,19% | 983.766,00 |
| 10.10.2025 | 5,41 | 5,52 | 5,20 | 5,38 | 0,75% | 4.280.835,00 |
| 09.10.2025 | 5,53 | 5,59 | 5,22 | 5,34 | -3,44% | 962.401,00 |
| 08.10.2025 | 5,48 | 5,68 | 5,44 | 5,53 | 1,28% | 610.866,00 |
| 07.10.2025 | 5,49 | 5,53 | 5,31 | 5,46 | -0,18% | 622.781,00 |
| 06.10.2025 | 5,37 | 5,53 | 5,30 | 5,47 | 2,24% | 611.879,00 |
| 03.10.2025 | 5,49 | 5,50 | 5,30 | 5,35 | -2,73% | 92.551,00 |
| 02.10.2025 | 5,53 | 5,58 | 5,43 | 5,50 | 0,55% | 264.637,00 |
| 01.10.2025 | 5,60 | 5,61 | 5,40 | 5,47 | -0,73% | 599.552,00 |
| 30.09.2025 | 5,50 | 5,78 | 5,38 | 5,51 | 0,36% | 1.327.709,00 |
| 29.09.2025 | 5,17 | 5,60 | 5,17 | 5,49 | 5,17% | 2.187.448,00 |
| 26.09.2025 | 5,16 | 5,35 | 5,08 | 5,22 | 2,76% | 1.236.949,00 |
| 25.09.2025 | 5,08 | 5,33 | 5,01 | 5,08 | -1,55% | 818.528,00 |
| 24.09.2025 | 5,11 | 5,30 | 5,11 | 5,16 | 0,19% | 400.663,00 |
| 23.09.2025 | 5,11 | 5,33 | 5,00 | 5,15 | 0,19% | 776.895,00 |