2,830$
-2,08%
Echtzeit-Aktienkurs Xos
Bid:
Ask:
Aktienkurse zur Xos Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,87 | 2,88 | 2,78 | 2,83 | -1,74% | 22.295,00 |
| 08.09.2026 | 2,99 | 3,02 | 2,86 | 2,88 | -5,57% | 240.422,00 |
| 04.09.2026 | 2,94 | 3,07 | 2,90 | 3,05 | 2,69% | 233.645,00 |
| 03.09.2026 | 3,04 | 3,05 | 2,90 | 2,97 | -1,66% | 240.937,00 |
| 02.09.2026 | 3,19 | 3,19 | 2,97 | 3,02 | -2,58% | 263.928,00 |
| 01.09.2026 | 3,15 | 3,25 | 3,07 | 3,10 | -1,59% | 417.660,00 |
| 31.08.2026 | 3,36 | 3,39 | 3,09 | 3,15 | -6,25% | 471.710,00 |
| 28.08.2026 | 3,56 | 3,58 | 3,31 | 3,36 | -4,82% | 654.060,00 |
| 27.08.2026 | 3,66 | 3,68 | 3,38 | 3,53 | -1,94% | 1.008.738,00 |
| 26.08.2026 | 3,49 | 3,98 | 3,41 | 3,60 | 2,27% | 3.101.514,00 |
| 25.08.2026 | 3,50 | 3,65 | 3,18 | 3,52 | 0,86% | 880.522,00 |
| 24.08.2026 | 3,49 | 3,73 | 3,26 | 3,49 | -0,29% | 1.272.468,00 |
| 21.08.2026 | 3,84 | 3,86 | 3,29 | 3,50 | -5,91% | 1.665.224,00 |
| 20.08.2026 | 2,96 | 4,03 | 2,89 | 3,72 | 28,28% | 15.009.945,00 |
| 19.08.2026 | 3,89 | 4,09 | 2,83 | 2,90 | -34,68% | 7.745.778,00 |
| 18.08.2026 | 4,53 | 4,95 | 4,01 | 4,44 | 112,44% | 106.407.496,00 |
| 17.08.2026 | 2,10 | 2,16 | 2,05 | 2,09 | -0,24% | 28.034.502,00 |
| 14.08.2026 | 1,95 | 2,19 | 1,85 | 2,10 | -18,80% | 536.850,00 |
| 13.08.2026 | 2,62 | 2,72 | 2,57 | 2,58 | -1,90% | 379.586,00 |
| 12.08.2026 | 2,66 | 2,67 | 2,55 | 2,63 | -1,13% | 107.953,00 |
| 11.08.2026 | 2,74 | 2,78 | 2,64 | 2,66 | -1,48% | 135.580,00 |
| 10.08.2026 | 2,77 | 2,77 | 2,61 | 2,70 | -1,82% | 138.513,00 |
| 07.08.2026 | 2,69 | 2,77 | 2,65 | 2,75 | 4,56% | 184.009,00 |
| 06.08.2026 | 2,91 | 2,93 | 2,58 | 2,63 | -10,85% | 708.046,00 |
| 05.08.2026 | 2,99 | 3,04 | 2,69 | 2,95 | 12,17% | 1.823.718,00 |
| 04.08.2026 | 2,21 | 2,72 | 2,18 | 2,63 | 21,20% | 690.868,00 |
| 03.08.2026 | 2,13 | 2,22 | 2,08 | 2,17 | 3,58% | 60.611,00 |
| 31.07.2026 | 2,02 | 2,13 | 1,96 | 2,10 | 3,71% | 114.758,00 |
| 30.07.2026 | 1,96 | 2,06 | 1,94 | 2,02 | 3,59% | 131.575,00 |
| 29.07.2026 | 2,02 | 2,05 | 1,92 | 1,95 | -5,11% | 134.968,00 |
| 28.07.2026 | 2,13 | 2,13 | 1,98 | 2,06 | -1,20% | 115.936,00 |
| 27.07.2026 | 2,05 | 2,11 | 2,01 | 2,08 | 2,97% | 41.670,00 |
| 24.07.2026 | 2,06 | 2,06 | 1,98 | 2,02 | -0,98% | 79.791,00 |
| 23.07.2026 | 2,11 | 2,15 | 2,03 | 2,04 | -4,67% | 103.335,00 |
| 22.07.2026 | 2,18 | 2,23 | 2,14 | 2,14 | -3,17% | 51.647,00 |
| 21.07.2026 | 2,19 | 2,29 | 2,17 | 2,21 | 1,38% | 36.743,00 |
| 20.07.2026 | 2,18 | 2,23 | 2,16 | 2,18 | 0,93% | 43.502,00 |
| 17.07.2026 | 2,11 | 2,18 | 2,11 | 2,16 | 0,47% | 115.601,00 |
| 16.07.2026 | 2,32 | 2,33 | 2,11 | 2,15 | -7,33% | 111.536,00 |
| 15.07.2026 | 2,40 | 2,40 | 2,23 | 2,32 | -1,69% | 148.249,00 |
| 14.07.2026 | 2,39 | 2,45 | 2,34 | 2,36 | 0,85% | 77.311,00 |
| 13.07.2026 | 2,44 | 2,48 | 2,32 | 2,34 | -5,26% | 115.168,00 |
| 10.07.2026 | 2,59 | 2,59 | 2,46 | 2,47 | -5,00% | 93.057,00 |
| 09.07.2026 | 2,58 | 2,69 | 2,57 | 2,60 | 0,78% | 131.754,00 |
| 08.07.2026 | 2,52 | 2,58 | 2,45 | 2,58 | 1,18% | 111.454,00 |
| 07.07.2026 | 2,78 | 2,78 | 2,55 | 2,55 | -8,93% | 201.860,00 |
| 06.07.2026 | 2,70 | 2,98 | 2,65 | 2,80 | 3,32% | 183.468,00 |
| 02.07.2026 | 2,95 | 3,04 | 2,70 | 2,71 | -7,82% | 110.960,00 |
| 01.07.2026 | 3,03 | 3,14 | 2,88 | 2,94 | -2,65% | 110.262,00 |
| 30.06.2026 | 2,84 | 3,06 | 2,82 | 3,02 | 5,59% | 162.632,00 |
| 29.06.2026 | 2,81 | 2,92 | 2,77 | 2,86 | 0,70% | 203.214,00 |
| 26.06.2026 | 2,78 | 2,96 | 2,76 | 2,84 | 0,35% | 129.563,00 |
| 25.06.2026 | 2,95 | 2,95 | 2,70 | 2,83 | -4,39% | 202.417,00 |
| 24.06.2026 | 3,16 | 3,28 | 2,96 | 2,96 | -8,07% | 262.345,00 |
| 23.06.2026 | 3,04 | 3,35 | 3,03 | 3,22 | -2,13% | 295.148,00 |
| 22.06.2026 | 3,21 | 3,41 | 3,13 | 3,29 | 5,45% | 344.707,00 |
| 18.06.2026 | 3,34 | 3,48 | 3,12 | 3,12 | -7,83% | 489.482,00 |
| 17.06.2026 | 3,19 | 3,49 | 3,09 | 3,39 | 2,27% | 301.077,00 |
| 16.06.2026 | 3,33 | 3,44 | 3,04 | 3,31 | -2,93% | 721.794,00 |
| 15.06.2026 | 3,57 | 3,70 | 3,21 | 3,41 | -2,57% | 776.770,00 |
| 12.06.2026 | 4,02 | 4,25 | 3,39 | 3,50 | -18,03% | 939.818,00 |
| 11.06.2026 | 3,42 | 4,32 | 3,42 | 4,27 | 16,67% | 1.356.633,00 |
| 10.06.2026 | 4,25 | 4,64 | 3,65 | 3,66 | 2,23% | 4.935.002,00 |
| 09.06.2026 | 3,77 | 3,95 | 3,30 | 3,58 | -9,60% | 4.547.165,00 |
| 08.06.2026 | 4,00 | 5,20 | 3,75 | 3,96 | -16,46% | 2.037.277,00 |
| 05.06.2026 | 5,04 | 5,48 | 4,71 | 4,74 | -10,23% | 2.615.983,00 |
| 04.06.2026 | 5,61 | 6,20 | 4,51 | 5,28 | -29,22% | 12.579.294,00 |
| 03.06.2026 | 6,48 | 8,27 | 5,40 | 7,46 | 234,53% | 107.637.250,00 |
| 02.06.2026 | 2,32 | 2,34 | 2,23 | 2,23 | -4,70% | 19.797.112,00 |
| 01.06.2026 | 2,26 | 2,34 | 2,24 | 2,34 | 2,63% | 21.505,00 |
| 29.05.2026 | 2,26 | 2,31 | 2,17 | 2,28 | -0,44% | 50.594,00 |
| 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 |