3,180$
0,95%
Echtzeit-Aktienkurs Xos Inc
Bid:
Ask:
Aktienkurse zur Xos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,02 | 3,22 | 3,00 | 3,15 | 4,30% | 50.443,00 |
| 30.06.2025 | 3,01 | 3,09 | 3,01 | 3,02 | 0,00% | 9.727,00 |
| 27.06.2025 | 3,05 | 3,09 | 3,01 | 3,02 | -0,66% | 13.123,00 |
| 26.06.2025 | 3,01 | 3,15 | 3,01 | 3,04 | -0,82% | 19.512,00 |
| 25.06.2025 | 3,00 | 3,08 | 3,00 | 3,07 | 2,17% | 6.329,00 |
| 24.06.2025 | 3,05 | 3,10 | 3,00 | 3,00 | -0,33% | 16.030,00 |
| 23.06.2025 | 3,01 | 3,05 | 3,00 | 3,01 | 0,00% | 19.580,00 |
| 20.06.2025 | 3,03 | 3,14 | 3,00 | 3,01 | -1,63% | 13.164,00 |
| 18.06.2025 | 3,13 | 3,13 | 3,06 | 3,06 | -1,29% | 13.767,00 |
| 17.06.2025 | 3,10 | 3,15 | 3,10 | 3,10 | 0,65% | 8.216,00 |
| 16.06.2025 | 3,08 | 3,13 | 3,06 | 3,08 | 0,00% | 12.739,00 |
| 13.06.2025 | 3,27 | 3,31 | 3,00 | 3,08 | -4,35% | 23.279,00 |
| 12.06.2025 | 3,30 | 3,34 | 3,22 | 3,22 | -3,01% | 9.156,00 |
| 11.06.2025 | 3,38 | 3,54 | 3,30 | 3,32 | -0,90% | 24.977,00 |
| 10.06.2025 | 3,26 | 3,60 | 3,25 | 3,35 | 3,08% | 55.384,00 |
| 09.06.2025 | 3,22 | 3,30 | 3,12 | 3,25 | 3,17% | 48.582,00 |
| 06.06.2025 | 3,10 | 3,20 | 3,05 | 3,15 | 2,61% | 22.082,00 |
| 05.06.2025 | 3,12 | 3,27 | 3,04 | 3,07 | -1,60% | 16.994,00 |
| 04.06.2025 | 3,14 | 3,17 | 3,04 | 3,12 | -0,95% | 30.446,00 |
| 03.06.2025 | 3,17 | 3,30 | 3,15 | 3,15 | -1,56% | 30.676,00 |
| 02.06.2025 | 3,43 | 3,43 | 3,17 | 3,20 | -3,03% | 13.962,00 |
| 30.05.2025 | 3,37 | 3,37 | 3,29 | 3,30 | -1,05% | 8.252,00 |
| 29.05.2025 | 3,38 | 3,40 | 3,30 | 3,34 | -0,15% | 8.291,00 |
| 28.05.2025 | 3,39 | 3,45 | 3,27 | 3,34 | -1,76% | 9.370,00 |
| 27.05.2025 | 3,35 | 3,47 | 3,24 | 3,40 | 3,98% | 19.440,00 |
| 23.05.2025 | 3,25 | 3,47 | 3,23 | 3,27 | -1,54% | 16.069,00 |
| 22.05.2025 | 3,30 | 3,37 | 3,26 | 3,32 | -0,41% | 14.880,00 |
| 21.05.2025 | 3,52 | 3,68 | 3,25 | 3,34 | -4,44% | 30.534,00 |
| 20.05.2025 | 3,58 | 3,59 | 3,45 | 3,49 | -3,06% | 24.099,00 |
| 19.05.2025 | 3,55 | 3,74 | 3,42 | 3,60 | 1,41% | 36.686,00 |
| 16.05.2025 | 3,36 | 3,75 | 3,35 | 3,55 | 0,57% | 25.575,00 |
| 15.05.2025 | 3,51 | 3,68 | 3,35 | 3,53 | -6,37% | 47.745,00 |
| 14.05.2025 | 3,92 | 4,00 | 3,70 | 3,77 | -4,31% | 23.560,00 |
| 13.05.2025 | 3,86 | 4,00 | 3,86 | 3,94 | -1,50% | 17.365,00 |
| 12.05.2025 | 3,88 | 4,04 | 3,83 | 4,00 | 4,71% | 15.389,00 |
| 09.05.2025 | 3,75 | 3,92 | 3,75 | 3,82 | -0,52% | 25.757,00 |
| 08.05.2025 | 3,84 | 3,98 | 3,72 | 3,84 | 3,50% | 18.926,00 |
| 07.05.2025 | 3,81 | 3,90 | 3,70 | 3,71 | -2,62% | 13.642,00 |
| 06.05.2025 | 3,80 | 4,06 | 3,74 | 3,81 | -0,26% | 35.108,00 |
| 05.05.2025 | 3,97 | 3,98 | 3,78 | 3,82 | -4,26% | 13.898,00 |
| 02.05.2025 | 3,98 | 4,02 | 3,96 | 3,99 | 1,27% | 10.823,00 |
| 01.05.2025 | 3,82 | 3,97 | 3,80 | 3,94 | 3,41% | 7.454,00 |
| 30.04.2025 | 3,87 | 3,93 | 3,72 | 3,81 | -1,80% | 7.766,00 |
| 29.04.2025 | 3,92 | 3,92 | 3,85 | 3,88 | 1,04% | 12.566,00 |
| 28.04.2025 | 3,85 | 3,98 | 3,62 | 3,84 | -1,03% | 67.970,00 |
| 25.04.2025 | 3,88 | 3,98 | 3,60 | 3,88 | -0,77% | 26.655,00 |
| 24.04.2025 | 3,80 | 4,00 | 3,66 | 3,91 | 2,89% | 13.904,00 |
| 23.04.2025 | 3,75 | 3,94 | 3,69 | 3,80 | 2,70% | 17.097,00 |
| 22.04.2025 | 3,51 | 3,70 | 3,38 | 3,70 | 7,87% | 33.238,00 |
| 21.04.2025 | 3,34 | 3,43 | 3,21 | 3,43 | 1,48% | 18.157,00 |
| 17.04.2025 | 3,21 | 3,40 | 3,21 | 3,38 | 4,97% | 11.529,00 |
| 16.04.2025 | 3,42 | 3,58 | 3,22 | 3,22 | -6,40% | 18.519,00 |
| 15.04.2025 | 3,32 | 3,49 | 3,24 | 3,44 | 2,99% | 15.572,00 |
| 14.04.2025 | 3,31 | 3,53 | 3,28 | 3,34 | -0,30% | 24.606,00 |
| 11.04.2025 | 3,35 | 3,38 | 3,23 | 3,35 | -1,18% | 15.636,00 |
| 10.04.2025 | 3,14 | 3,41 | 3,14 | 3,39 | 6,60% | 21.039,00 |
| 09.04.2025 | 2,83 | 3,25 | 2,73 | 3,18 | 10,80% | 144.855,00 |
| 08.04.2025 | 3,02 | 3,03 | 2,76 | 2,87 | -4,97% | 36.138,00 |
| 07.04.2025 | 2,94 | 3,09 | 2,81 | 3,02 | 1,00% | 37.709,00 |
| 04.04.2025 | 3,01 | 3,12 | 2,96 | 2,99 | -3,24% | 91.523,00 |
| 03.04.2025 | 3,11 | 3,20 | 3,02 | 3,09 | -3,74% | 19.168,00 |
| 02.04.2025 | 3,00 | 3,30 | 3,00 | 3,21 | 6,29% | 95.934,00 |
| 01.04.2025 | 3,00 | 3,22 | 3,00 | 3,02 | 0,33% | 77.250,00 |
| 31.03.2025 | 3,38 | 3,50 | 2,91 | 3,01 | -12,50% | 285.693,00 |
| 28.03.2025 | 3,56 | 3,67 | 3,37 | 3,44 | -3,37% | 1.536.494,00 |
| 27.03.2025 | 3,57 | 3,65 | 3,53 | 3,56 | -2,47% | 25.561,00 |
| 26.03.2025 | 3,97 | 4,04 | 3,65 | 3,65 | -9,88% | 59.350,00 |
| 25.03.2025 | 4,26 | 4,26 | 3,95 | 4,05 | -2,41% | 28.771,00 |
| 24.03.2025 | 3,96 | 4,24 | 3,96 | 4,15 | 5,06% | 54.071,00 |
| 21.03.2025 | 3,71 | 3,96 | 3,65 | 3,95 | 6,47% | 48.448,00 |
| 20.03.2025 | 3,55 | 3,80 | 3,52 | 3,71 | 3,63% | 36.512,00 |
| 19.03.2025 | 3,51 | 3,67 | 3,51 | 3,58 | 1,42% | 17.821,00 |
| 18.03.2025 | 3,58 | 3,83 | 3,53 | 3,53 | -2,49% | 30.281,00 |
| 17.03.2025 | 3,81 | 3,89 | 3,59 | 3,62 | -5,48% | 78.460,00 |
| 14.03.2025 | 3,67 | 4,09 | 3,55 | 3,83 | 8,19% | 179.037,00 |
| 13.03.2025 | 3,41 | 3,68 | 3,41 | 3,54 | 2,31% | 32.066,00 |
| 12.03.2025 | 3,43 | 3,53 | 3,32 | 3,46 | 0,87% | 21.802,00 |
| 11.03.2025 | 3,50 | 3,71 | 3,34 | 3,43 | -2,00% | 25.820,00 |
| 10.03.2025 | 4,24 | 4,29 | 3,50 | 3,50 | -18,41% | 42.871,00 |
| 07.03.2025 | 4,18 | 4,35 | 4,06 | 4,29 | 1,18% | 36.365,00 |
| 06.03.2025 | 4,21 | 4,36 | 4,02 | 4,24 | 1,92% | 23.368,00 |
| 05.03.2025 | 3,84 | 4,42 | 3,75 | 4,16 | 8,05% | 67.192,00 |
| 04.03.2025 | 3,90 | 3,97 | 3,76 | 3,85 | -3,75% | 85.247,00 |
| 03.03.2025 | 4,45 | 4,59 | 4,00 | 4,00 | -11,89% | 112.172,00 |
| 28.02.2025 | 4,73 | 4,90 | 4,51 | 4,54 | -5,22% | 133.716,00 |
| 27.02.2025 | 4,90 | 4,98 | 4,70 | 4,79 | -2,24% | 90.725,00 |
| 26.02.2025 | 4,64 | 4,97 | 4,51 | 4,90 | 1,66% | 136.784,00 |
| 25.02.2025 | 5,25 | 5,41 | 4,81 | 4,82 | -12,36% | 274.654,00 |
| 24.02.2025 | 6,01 | 6,12 | 5,20 | 5,50 | -8,33% | 614.264,00 |
| 21.02.2025 | 5,50 | 6,03 | 5,01 | 6,00 | -4,00% | 1.917.037,00 |
| 20.02.2025 | 4,43 | 9,15 | 4,24 | 6,25 | 99,68% | 96.590.886,00 |
| 19.02.2025 | 3,17 | 3,23 | 3,10 | 3,13 | -1,26% | 1.995.215,00 |
| 18.02.2025 | 3,06 | 3,25 | 3,04 | 3,17 | 2,59% | 13.615,00 |
| 14.02.2025 | 3,06 | 3,15 | 3,06 | 3,09 | 0,65% | 12.206,00 |
| 13.02.2025 | 3,01 | 3,10 | 2,95 | 3,07 | 0,33% | 7.144,00 |
| 12.02.2025 | 3,00 | 3,13 | 3,00 | 3,06 | 2,00% | 17.392,00 |
| 11.02.2025 | 3,05 | 3,13 | 2,95 | 3,00 | -3,85% | 36.999,00 |
| 10.02.2025 | 3,03 | 3,13 | 3,02 | 3,12 | 1,63% | 13.020,00 |
| 07.02.2025 | 3,12 | 3,16 | 3,05 | 3,07 | -2,97% | 5.355,00 |
| 06.02.2025 | 3,15 | 3,17 | 3,07 | 3,16 | -0,64% | 7.989,00 |