2,230$
-1,76%
Echtzeit-Aktienkurs Xos Inc
Bid:
Ask:
Aktienkurse zur Xos Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,26 | 2,31 | 2,17 | 2,28 | -0,44% | 50.527,00 |
| 28.05.2026 | 2,15 | 2,36 | 2,14 | 2,29 | 4,57% | 104.038,00 |
| 27.05.2026 | 2,09 | 2,19 | 2,03 | 2,19 | 4,29% | 57.205,00 |
| 26.05.2026 | 2,05 | 2,11 | 1,98 | 2,10 | 0,00% | 81.490,00 |
| 22.05.2026 | 2,05 | 2,12 | 2,00 | 2,10 | 2,94% | 34.443,00 |
| 21.05.2026 | 2,08 | 2,11 | 1,96 | 2,04 | -1,92% | 68.448,00 |
| 20.05.2026 | 2,00 | 2,11 | 1,97 | 2,08 | 2,97% | 66.890,00 |
| 19.05.2026 | 2,08 | 2,15 | 1,98 | 2,02 | -3,81% | 99.255,00 |
| 18.05.2026 | 2,08 | 2,18 | 1,95 | 2,10 | -1,41% | 110.746,00 |
| 15.05.2026 | 1,90 | 2,18 | 1,86 | 2,13 | 7,58% | 240.901,00 |
| 14.05.2026 | 2,01 | 2,16 | 1,93 | 1,98 | -2,46% | 392.982,00 |
| 13.05.2026 | 1,96 | 2,07 | 1,75 | 2,03 | 5,73% | 639.510,00 |
| 12.05.2026 | 2,09 | 2,15 | 1,83 | 1,92 | 1,59% | 7.373.168,00 |
| 11.05.2026 | 1,85 | 1,93 | 1,84 | 1,89 | 2,72% | 5.026.892,00 |
| 08.05.2026 | 1,86 | 1,89 | 1,84 | 1,84 | 0,00% | 36.583,00 |
| 07.05.2026 | 1,82 | 1,91 | 1,82 | 1,84 | -1,60% | 22.659,00 |
| 06.05.2026 | 1,80 | 1,87 | 1,78 | 1,87 | 3,89% | 41.118,00 |
| 05.05.2026 | 1,85 | 1,85 | 1,80 | 1,80 | 0,00% | 9.110,00 |
| 04.05.2026 | 1,80 | 1,88 | 1,71 | 1,80 | 2,27% | 36.280,00 |
| 01.05.2026 | 1,76 | 1,80 | 1,73 | 1,76 | 0,57% | 14.249,00 |
| 30.04.2026 | 1,73 | 1,78 | 1,71 | 1,75 | 2,94% | 12.177,00 |
| 29.04.2026 | 1,69 | 1,73 | 1,68 | 1,70 | 0,59% | 18.784,00 |
| 28.04.2026 | 1,69 | 1,75 | 1,68 | 1,69 | 0,60% | 8.250,00 |
| 27.04.2026 | 1,68 | 1,77 | 1,68 | 1,68 | -2,33% | 14.016,00 |
| 24.04.2026 | 1,70 | 1,74 | 1,67 | 1,72 | 0,88% | 5.745,00 |
| 23.04.2026 | 1,71 | 1,74 | 1,69 | 1,71 | 0,29% | 25.940,00 |
| 22.04.2026 | 1,68 | 1,74 | 1,66 | 1,70 | 0,59% | 16.046,00 |
| 21.04.2026 | 1,69 | 1,71 | 1,65 | 1,69 | 1,81% | 35.579,00 |
| 20.04.2026 | 1,69 | 1,79 | 1,65 | 1,66 | -2,35% | 30.129,00 |
| 17.04.2026 | 1,74 | 1,80 | 1,70 | 1,70 | 0,00% | 11.343,00 |
| 16.04.2026 | 1,71 | 1,75 | 1,67 | 1,70 | 1,80% | 14.199,00 |
| 15.04.2026 | 1,76 | 1,80 | 1,60 | 1,67 | -6,18% | 55.634,00 |
| 14.04.2026 | 1,75 | 1,80 | 1,72 | 1,78 | 2,89% | 17.244,00 |
| 13.04.2026 | 1,75 | 1,78 | 1,72 | 1,73 | -2,26% | 35.497,00 |
| 10.04.2026 | 1,80 | 1,83 | 1,77 | 1,77 | -3,80% | 14.334,00 |
| 09.04.2026 | 1,80 | 1,87 | 1,77 | 1,84 | 1,10% | 13.332,00 |
| 08.04.2026 | 1,78 | 1,89 | 1,76 | 1,82 | 5,20% | 32.396,00 |
| 07.04.2026 | 1,81 | 1,81 | 1,73 | 1,73 | 1,76% | 21.335,00 |
| 06.04.2026 | 1,70 | 1,75 | 1,67 | 1,70 | -2,30% | 30.794,00 |
| 02.04.2026 | 1,75 | 1,80 | 1,70 | 1,74 | -1,14% | 13.262,00 |
| 01.04.2026 | 1,65 | 1,80 | 1,65 | 1,76 | 7,98% | 19.438,00 |
| 31.03.2026 | 1,62 | 1,70 | 1,60 | 1,63 | 1,24% | 34.767,00 |
| 30.03.2026 | 1,68 | 1,79 | 1,60 | 1,61 | -4,17% | 47.260,00 |
| 27.03.2026 | 1,90 | 1,96 | 1,63 | 1,68 | -18,05% | 130.402,00 |
| 26.03.2026 | 2,10 | 2,15 | 2,03 | 2,05 | 0,49% | 104.464,00 |
| 25.03.2026 | 2,06 | 2,11 | 2,04 | 2,04 | -0,49% | 12.657,00 |
| 24.03.2026 | 1,99 | 2,10 | 1,94 | 2,05 | 1,99% | 29.264,00 |
| 23.03.2026 | 2,01 | 2,06 | 1,98 | 2,01 | -2,90% | 22.880,00 |
| 20.03.2026 | 1,92 | 2,07 | 1,92 | 2,07 | 7,81% | 67.493,00 |
| 19.03.2026 | 1,90 | 1,97 | 1,87 | 1,92 | -2,54% | 19.763,00 |
| 18.03.2026 | 2,03 | 2,04 | 1,92 | 1,97 | 3,68% | 20.020,00 |
| 17.03.2026 | 1,97 | 2,00 | 1,88 | 1,90 | -3,06% | 25.797,00 |
| 16.03.2026 | 2,09 | 2,09 | 1,87 | 1,96 | -3,92% | 30.268,00 |
| 13.03.2026 | 2,07 | 2,10 | 2,00 | 2,04 | 2,00% | 18.625,00 |
| 12.03.2026 | 2,10 | 2,14 | 2,00 | 2,00 | -5,21% | 14.649,00 |
| 11.03.2026 | 2,05 | 2,17 | 2,05 | 2,11 | 2,43% | 14.068,00 |
| 10.03.2026 | 2,04 | 2,12 | 2,03 | 2,06 | 0,00% | 19.003,00 |
| 09.03.2026 | 2,08 | 2,11 | 2,00 | 2,06 | -3,29% | 14.690,00 |
| 06.03.2026 | 2,15 | 2,15 | 2,05 | 2,13 | 0,47% | 14.426,00 |
| 05.03.2026 | 2,08 | 2,14 | 2,08 | 2,12 | 0,47% | 7.937,00 |
| 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 |