2,070$
-2,82%
Echtzeit-Aktienkurs Xos Inc
Bid:
Ask:
Aktienkurse zur Xos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,16 | 2,17 | 2,08 | 2,09 | -1,88% | 33.662,00 |
| 16.12.2025 | 2,17 | 2,22 | 2,10 | 2,13 | -1,84% | 50.496,00 |
| 15.12.2025 | 2,30 | 2,31 | 2,16 | 2,17 | -6,47% | 39.589,00 |
| 12.12.2025 | 2,35 | 2,35 | 2,25 | 2,32 | 0,00% | 24.817,00 |
| 11.12.2025 | 2,29 | 2,35 | 2,29 | 2,32 | 0,87% | 8.225,00 |
| 10.12.2025 | 2,25 | 2,36 | 2,20 | 2,30 | 0,00% | 28.212,00 |
| 09.12.2025 | 2,18 | 2,34 | 2,18 | 2,30 | 4,55% | 23.450,00 |
| 08.12.2025 | 2,29 | 2,29 | 2,19 | 2,20 | -2,22% | 54.741,00 |
| 05.12.2025 | 2,36 | 2,55 | 2,21 | 2,25 | -3,43% | 346.557,00 |
| 04.12.2025 | 2,31 | 2,37 | 2,21 | 2,33 | -0,85% | 21.878,00 |
| 03.12.2025 | 2,17 | 2,36 | 2,16 | 2,35 | 2,17% | 24.361,00 |
| 02.12.2025 | 2,35 | 2,38 | 2,27 | 2,30 | -3,77% | 22.349,00 |
| 01.12.2025 | 2,33 | 2,39 | 2,33 | 2,39 | 1,27% | 16.229,00 |
| 28.11.2025 | 2,27 | 2,43 | 2,27 | 2,36 | 2,61% | 27.132,00 |
| 26.11.2025 | 2,29 | 2,37 | 2,25 | 2,30 | 0,44% | 22.221,00 |
| 25.11.2025 | 2,25 | 2,43 | 2,20 | 2,29 | -0,43% | 28.307,00 |
| 24.11.2025 | 2,28 | 2,30 | 2,25 | 2,30 | 1,32% | 12.879,00 |
| 21.11.2025 | 2,13 | 2,28 | 2,12 | 2,27 | 5,58% | 22.132,00 |
| 20.11.2025 | 2,21 | 2,29 | 2,15 | 2,15 | -1,38% | 25.741,00 |
| 19.11.2025 | 2,30 | 2,31 | 2,15 | 2,18 | -6,44% | 33.326,00 |
| 18.11.2025 | 2,30 | 2,52 | 2,29 | 2,33 | 0,43% | 12.602,00 |
| 17.11.2025 | 2,41 | 2,49 | 2,31 | 2,32 | -4,53% | 32.574,00 |
| 14.11.2025 | 2,58 | 2,58 | 2,35 | 2,43 | -3,57% | 38.911,00 |
| 13.11.2025 | 2,50 | 2,64 | 2,46 | 2,52 | 1,20% | 68.354,00 |
| 12.11.2025 | 2,45 | 2,52 | 2,38 | 2,49 | 3,32% | 33.025,00 |
| 11.11.2025 | 2,44 | 2,45 | 2,38 | 2,41 | -0,41% | 16.511,00 |
| 10.11.2025 | 2,42 | 2,45 | 2,38 | 2,42 | 0,00% | 23.350,00 |
| 07.11.2025 | 2,41 | 2,47 | 2,39 | 2,42 | 0,00% | 27.890,00 |
| 06.11.2025 | 2,47 | 2,50 | 2,41 | 2,42 | -3,20% | 21.100,00 |
| 05.11.2025 | 2,41 | 2,51 | 2,41 | 2,50 | 3,31% | 19.743,00 |
| 04.11.2025 | 2,55 | 2,60 | 2,41 | 2,42 | -8,68% | 50.058,00 |
| 03.11.2025 | 2,72 | 2,72 | 2,65 | 2,65 | -2,57% | 32.744,00 |
| 31.10.2025 | 2,62 | 2,72 | 2,60 | 2,72 | 2,64% | 19.758,00 |
| 30.10.2025 | 2,72 | 2,80 | 2,62 | 2,65 | -3,64% | 71.048,00 |
| 29.10.2025 | 2,78 | 2,85 | 2,71 | 2,75 | -1,08% | 41.010,00 |
| 28.10.2025 | 2,76 | 2,87 | 2,76 | 2,78 | 0,00% | 23.236,00 |
| 27.10.2025 | 2,81 | 2,82 | 2,77 | 2,78 | -1,42% | 10.421,00 |
| 24.10.2025 | 2,77 | 2,84 | 2,74 | 2,82 | 2,17% | 17.708,00 |
| 23.10.2025 | 2,76 | 2,85 | 2,71 | 2,76 | 0,00% | 25.741,00 |
| 22.10.2025 | 2,87 | 2,88 | 2,73 | 2,76 | -4,50% | 31.069,00 |
| 21.10.2025 | 2,84 | 2,90 | 2,80 | 2,89 | 1,76% | 23.860,00 |
| 20.10.2025 | 2,83 | 2,92 | 2,78 | 2,84 | 1,79% | 27.091,00 |
| 17.10.2025 | 2,77 | 2,90 | 2,71 | 2,79 | 0,72% | 33.435,00 |
| 16.10.2025 | 2,93 | 2,93 | 2,76 | 2,77 | -4,81% | 25.676,00 |
| 15.10.2025 | 2,80 | 2,95 | 2,80 | 2,91 | 2,11% | 50.806,00 |
| 14.10.2025 | 2,80 | 2,89 | 2,76 | 2,85 | 2,52% | 43.885,00 |
| 13.10.2025 | 2,77 | 2,89 | 2,76 | 2,78 | 1,09% | 21.438,00 |
| 10.10.2025 | 2,96 | 2,97 | 2,71 | 2,75 | -5,50% | 66.256,00 |
| 09.10.2025 | 2,94 | 2,94 | 2,85 | 2,91 | -0,34% | 24.402,00 |
| 08.10.2025 | 2,82 | 2,94 | 2,82 | 2,92 | 1,04% | 18.651,00 |
| 07.10.2025 | 2,95 | 3,03 | 2,81 | 2,89 | -1,37% | 50.914,00 |
| 06.10.2025 | 2,88 | 3,00 | 2,86 | 2,93 | 2,81% | 49.258,00 |
| 03.10.2025 | 2,72 | 2,89 | 2,72 | 2,85 | 2,52% | 7.952,00 |
| 02.10.2025 | 2,68 | 2,84 | 2,67 | 2,78 | 3,35% | 62.708,00 |
| 01.10.2025 | 2,62 | 2,73 | 2,62 | 2,69 | -0,37% | 32.690,00 |
| 30.09.2025 | 2,66 | 2,73 | 2,63 | 2,70 | 2,66% | 17.898,00 |
| 29.09.2025 | 2,78 | 2,83 | 2,62 | 2,63 | -5,73% | 65.671,00 |
| 26.09.2025 | 2,81 | 2,81 | 2,73 | 2,79 | -0,71% | 25.302,00 |
| 25.09.2025 | 2,84 | 2,89 | 2,77 | 2,81 | -1,75% | 28.067,00 |
| 24.09.2025 | 2,77 | 2,97 | 2,75 | 2,86 | 1,42% | 56.386,00 |
| 23.09.2025 | 2,90 | 3,09 | 2,82 | 2,82 | -1,74% | 124.500,00 |
| 22.09.2025 | 2,84 | 2,93 | 2,79 | 2,87 | 1,06% | 50.565,00 |
| 19.09.2025 | 2,85 | 2,90 | 2,72 | 2,84 | 1,07% | 105.564,00 |
| 18.09.2025 | 2,65 | 2,84 | 2,65 | 2,81 | 6,44% | 52.527,00 |
| 17.09.2025 | 2,68 | 2,75 | 2,64 | 2,64 | -1,12% | 42.965,00 |
| 16.09.2025 | 2,55 | 2,75 | 2,55 | 2,67 | 4,71% | 102.671,00 |
| 15.09.2025 | 2,37 | 2,58 | 2,36 | 2,55 | 6,25% | 124.345,00 |
| 12.09.2025 | 2,38 | 2,48 | 2,36 | 2,40 | 0,00% | 58.807,00 |
| 11.09.2025 | 2,29 | 2,47 | 2,28 | 2,40 | 2,56% | 68.885,00 |
| 10.09.2025 | 2,32 | 2,41 | 2,30 | 2,34 | 0,00% | 42.377,00 |
| 09.09.2025 | 2,26 | 2,36 | 2,25 | 2,34 | 2,18% | 50.482,00 |
| 08.09.2025 | 2,36 | 2,39 | 2,24 | 2,29 | -2,14% | 101.188,00 |
| 05.09.2025 | 2,34 | 2,35 | 2,27 | 2,34 | 1,74% | 61.967,00 |
| 04.09.2025 | 2,38 | 2,41 | 2,21 | 2,30 | -4,96% | 112.872,00 |
| 03.09.2025 | 2,60 | 2,67 | 2,38 | 2,42 | -5,84% | 164.094,00 |
| 02.09.2025 | 2,84 | 2,86 | 2,54 | 2,57 | -9,19% | 202.811,00 |
| 29.08.2025 | 2,95 | 3,00 | 2,83 | 2,83 | -5,35% | 168.674,00 |
| 28.08.2025 | 3,03 | 3,03 | 2,97 | 2,99 | 0,00% | 92.013,00 |
| 27.08.2025 | 3,07 | 3,13 | 2,99 | 2,99 | -1,97% | 121.749,00 |
| 26.08.2025 | 3,09 | 3,20 | 2,99 | 3,05 | -0,97% | 142.772,00 |
| 25.08.2025 | 3,14 | 3,22 | 3,04 | 3,08 | -2,22% | 56.127,00 |
| 22.08.2025 | 3,16 | 3,30 | 3,11 | 3,15 | -0,94% | 98.340,00 |
| 21.08.2025 | 2,95 | 3,23 | 2,94 | 3,18 | 6,00% | 101.465,00 |
| 20.08.2025 | 3,12 | 3,20 | 2,95 | 3,00 | -2,91% | 131.526,00 |
| 19.08.2025 | 3,05 | 3,20 | 3,00 | 3,09 | -0,96% | 192.554,00 |
| 18.08.2025 | 3,17 | 3,17 | 3,02 | 3,12 | -4,29% | 234.986,00 |
| 15.08.2025 | 3,54 | 3,55 | 2,95 | 3,26 | -13,76% | 849.052,00 |
| 14.08.2025 | 4,09 | 5,60 | 3,14 | 3,78 | 8,31% | 23.596.764,00 |
| 13.08.2025 | 3,31 | 3,58 | 3,31 | 3,49 | 3,56% | 80.377,00 |
| 12.08.2025 | 3,31 | 3,45 | 3,17 | 3,37 | 3,06% | 26.230,00 |
| 11.08.2025 | 3,16 | 3,33 | 3,16 | 3,27 | 2,35% | 49.382,00 |
| 08.08.2025 | 3,09 | 3,22 | 3,09 | 3,20 | 3,40% | 12.256,00 |
| 07.08.2025 | 3,04 | 3,15 | 3,02 | 3,09 | 0,98% | 14.951,00 |
| 06.08.2025 | 3,08 | 3,10 | 3,03 | 3,06 | -0,65% | 6.313,00 |
| 05.08.2025 | 3,02 | 3,15 | 2,98 | 3,08 | 2,67% | 16.210,00 |
| 04.08.2025 | 3,02 | 3,08 | 2,97 | 3,00 | 1,01% | 13.718,00 |
| 01.08.2025 | 3,07 | 3,12 | 2,97 | 2,97 | -3,57% | 26.867,00 |
| 31.07.2025 | 3,09 | 3,25 | 3,03 | 3,08 | -0,32% | 28.823,00 |
| 30.07.2025 | 3,04 | 3,19 | 3,04 | 3,09 | 2,32% | 11.935,00 |
| 29.07.2025 | 3,21 | 3,25 | 3,00 | 3,02 | -4,73% | 28.066,00 |