2,080$
-1,19%
Echtzeit-Aktienkurs Xos Inc
Bid:
Ask:
Aktienkurse zur Xos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,08 | 2,11 | 2,00 | 2,08 | -1,19% | 14.690,00 |
| 06.03.2026 | 2,15 | 2,15 | 2,05 | 2,11 | -0,71% | 84,00 |
| 05.03.2026 | 2,08 | 2,14 | 2,08 | 2,12 | 0,47% | 84,00 |
| 04.03.2026 | 2,14 | 2,19 | 2,07 | 2,11 | -1,40% | 14.717,00 |
| 03.03.2026 | 2,08 | 2,21 | 2,05 | 2,14 | 0,00% | 13.465,00 |
| 02.03.2026 | 2,07 | 2,18 | 2,02 | 2,14 | 1,42% | 37.987,00 |
| 27.02.2026 | 2,15 | 2,24 | 1,98 | 2,11 | -3,65% | 38.203,00 |
| 26.02.2026 | 2,17 | 2,20 | 2,17 | 2,19 | 0,92% | 2.929,00 |
| 25.02.2026 | 2,17 | 2,23 | 2,16 | 2,17 | 0,00% | 9.861,00 |
| 24.02.2026 | 2,16 | 2,23 | 2,16 | 2,17 | 0,93% | 14.640,00 |
| 23.02.2026 | 2,18 | 2,25 | 2,15 | 2,15 | -4,02% | 24.125,00 |
| 20.02.2026 | 2,18 | 2,24 | 2,14 | 2,24 | 2,75% | 17.715,00 |
| 19.02.2026 | 2,22 | 2,24 | 2,13 | 2,18 | -2,68% | 31.584,00 |
| 18.02.2026 | 2,23 | 2,34 | 2,18 | 2,24 | 0,00% | 26.464,00 |
| 17.02.2026 | 2,28 | 2,33 | 2,18 | 2,24 | -1,75% | 22.333,00 |
| 13.02.2026 | 2,32 | 2,37 | 2,26 | 2,28 | -2,98% | 13.431,00 |
| 12.02.2026 | 2,29 | 2,35 | 2,23 | 2,35 | 3,52% | 19.984,00 |
| 11.02.2026 | 2,24 | 2,30 | 2,14 | 2,27 | 1,79% | 28.965,00 |
| 10.02.2026 | 2,21 | 2,39 | 2,21 | 2,23 | 1,83% | 15.665,00 |
| 09.02.2026 | 2,25 | 2,47 | 2,19 | 2,19 | -3,52% | 28.525,00 |
| 06.02.2026 | 2,07 | 2,40 | 2,07 | 2,27 | 7,58% | 39.266,00 |
| 05.02.2026 | 2,21 | 2,27 | 2,11 | 2,11 | -6,64% | 19.252,00 |
| 04.02.2026 | 2,21 | 2,31 | 2,11 | 2,26 | 2,73% | 43.588,00 |
| 03.02.2026 | 2,41 | 2,41 | 2,15 | 2,20 | -6,38% | 55.721,00 |
| 02.02.2026 | 2,69 | 2,69 | 2,15 | 2,35 | -11,65% | 103.033,00 |
| 30.01.2026 | 2,77 | 2,79 | 2,50 | 2,66 | -4,66% | 32.887,00 |
| 29.01.2026 | 2,82 | 2,89 | 2,70 | 2,79 | -0,71% | 73.182,00 |
| 28.01.2026 | 2,83 | 2,95 | 2,73 | 2,81 | 1,81% | 65.219,00 |
| 27.01.2026 | 2,88 | 3,10 | 2,62 | 2,76 | -3,16% | 203.055,00 |
| 26.01.2026 | 2,31 | 2,88 | 2,27 | 2,85 | 27,23% | 396.987,00 |
| 23.01.2026 | 2,34 | 2,34 | 2,24 | 2,24 | -3,86% | 29.236,00 |
| 22.01.2026 | 2,25 | 2,38 | 2,25 | 2,33 | 3,56% | 71.381,00 |
| 21.01.2026 | 2,14 | 2,29 | 2,14 | 2,25 | 5,14% | 27.972,00 |
| 20.01.2026 | 2,19 | 2,28 | 2,14 | 2,14 | -3,60% | 27.035,00 |
| 16.01.2026 | 2,25 | 2,30 | 2,22 | 2,22 | -0,89% | 12.152,00 |
| 15.01.2026 | 2,21 | 2,32 | 2,20 | 2,24 | 0,90% | 16.205,00 |
| 14.01.2026 | 2,22 | 2,35 | 2,21 | 2,22 | -1,77% | 13.776,00 |
| 13.01.2026 | 2,25 | 2,30 | 2,24 | 2,26 | 0,44% | 13.042,00 |
| 12.01.2026 | 2,17 | 2,35 | 2,17 | 2,25 | 3,21% | 32.250,00 |
| 09.01.2026 | 2,19 | 2,24 | 2,15 | 2,18 | 1,40% | 15.367,00 |
| 08.01.2026 | 2,09 | 2,20 | 2,08 | 2,15 | 3,86% | 29.699,00 |
| 07.01.2026 | 2,10 | 2,13 | 2,06 | 2,07 | -0,96% | 17.476,00 |
| 06.01.2026 | 2,00 | 2,15 | 2,00 | 2,09 | 4,50% | 26.484,00 |
| 05.01.2026 | 1,95 | 2,10 | 1,92 | 2,00 | 1,52% | 42.279,00 |