2,300$
-3,36%
Echtzeit-Aktienkurs Xos
Bid:
Ask:
Aktienkurse zur Xos Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,37 | 2,37 | 2,26 | 2,26 | -5,83% | 46.773,00 |
| 11.11.2026 | 2,30 | 2,41 | 2,28 | 2,40 | 4,80% | 86.491,00 |
| 10.11.2026 | 2,43 | 2,44 | 2,19 | 2,29 | -3,78% | 121.498,00 |
| 09.11.2026 | 2,41 | 2,60 | 2,20 | 2,38 | -2,06% | 210.651,00 |
| 06.11.2026 | 2,50 | 2,50 | 2,27 | 2,43 | 2,10% | 82.366,00 |
| 05.11.2026 | 2,66 | 2,67 | 2,36 | 2,38 | -11,19% | 88.627,00 |
| 04.11.2026 | 2,86 | 2,86 | 2,65 | 2,68 | -4,29% | 45.717,00 |
| 03.11.2026 | 2,73 | 2,89 | 2,71 | 2,80 | 3,70% | 80.822,00 |
| 02.11.2026 | 2,71 | 2,80 | 2,65 | 2,70 | -0,74% | 75.658,00 |
| 30.10.2026 | 2,65 | 2,75 | 2,54 | 2,72 | 2,64% | 167.831,00 |
| 29.10.2026 | 2,68 | 2,76 | 2,50 | 2,65 | -2,21% | 282.911,00 |
| 28.10.2026 | 2,63 | 2,75 | 2,63 | 2,71 | 2,26% | 57.008,00 |
| 27.10.2026 | 2,60 | 2,73 | 2,55 | 2,65 | 1,15% | 42.008,00 |
| 26.10.2026 | 2,76 | 2,79 | 2,60 | 2,62 | -3,68% | 63.075,00 |
| 23.10.2026 | 2,70 | 2,79 | 2,68 | 2,72 | -1,09% | 55.369,00 |
| 22.10.2026 | 2,87 | 2,87 | 2,70 | 2,75 | -4,51% | 112.650,00 |
| 21.10.2026 | 2,90 | 3,01 | 2,84 | 2,88 | -1,03% | 61.493,00 |
| 20.10.2026 | 2,89 | 3,00 | 2,82 | 2,91 | 0,00% | 59.039,00 |
| 19.10.2026 | 2,82 | 3,07 | 2,68 | 2,91 | 3,56% | 92.756,00 |
| 16.10.2026 | 2,96 | 3,00 | 2,81 | 2,81 | -6,02% | 62.677,00 |
| 15.10.2026 | 2,88 | 3,04 | 2,81 | 2,99 | 1,36% | 177.160,00 |
| 14.10.2026 | 3,16 | 3,22 | 2,86 | 2,95 | -8,95% | 258.248,00 |
| 13.10.2026 | 3,22 | 3,37 | 3,16 | 3,24 | 0,93% | 59.544,00 |
| 12.10.2026 | 3,20 | 3,35 | 3,13 | 3,21 | 0,00% | 91.248,00 |
| 09.10.2026 | 3,24 | 3,33 | 3,13 | 3,21 | -0,31% | 112.958,00 |
| 08.10.2026 | 3,17 | 3,46 | 3,11 | 3,22 | -1,83% | 239.036,00 |
| 07.10.2026 | 3,26 | 3,42 | 3,12 | 3,28 | -1,20% | 195.878,00 |
| 06.10.2026 | 3,34 | 3,44 | 3,22 | 3,32 | -0,30% | 119.066,00 |
| 05.10.2026 | 3,26 | 3,44 | 3,12 | 3,33 | 0,91% | 155.905,00 |
| 02.10.2026 | 3,09 | 3,34 | 3,02 | 3,30 | 4,76% | 365.491,00 |
| 01.10.2026 | 3,08 | 3,20 | 2,98 | 3,15 | -0,94% | 277.108,00 |
| 30.09.2026 | 2,82 | 3,19 | 2,82 | 3,18 | 13,17% | 338.086,00 |
| 29.09.2026 | 2,65 | 2,89 | 2,63 | 2,81 | 7,25% | 403.376,00 |
| 28.09.2026 | 2,61 | 2,64 | 2,55 | 2,62 | 0,00% | 170.143,00 |
| 25.09.2026 | 2,51 | 2,65 | 2,44 | 2,62 | 4,80% | 195.817,00 |
| 24.09.2026 | 2,53 | 2,59 | 2,45 | 2,50 | -1,96% | 90.205,00 |
| 23.09.2026 | 2,51 | 2,65 | 2,47 | 2,55 | 1,19% | 129.525,00 |
| 22.09.2026 | 2,54 | 2,56 | 2,47 | 2,52 | -0,79% | 157.412,00 |
| 21.09.2026 | 2,57 | 2,66 | 2,54 | 2,54 | -1,93% | 108.562,00 |
| 18.09.2026 | 2,61 | 2,64 | 2,52 | 2,59 | -0,38% | 132.417,00 |
| 17.09.2026 | 2,56 | 2,68 | 2,55 | 2,60 | 3,59% | 172.395,00 |
| 16.09.2026 | 2,52 | 2,59 | 2,46 | 2,51 | -0,40% | 111.422,00 |
| 15.09.2026 | 2,56 | 2,65 | 2,48 | 2,52 | -2,33% | 214.841,00 |
| 14.09.2026 | 2,68 | 2,69 | 2,57 | 2,58 | -4,80% | 273.262,00 |
| 11.09.2026 | 2,79 | 2,86 | 2,68 | 2,71 | -2,87% | 150.853,00 |
| 10.09.2026 | 2,79 | 2,85 | 2,77 | 2,79 | -1,06% | 96.676,00 |
| 09.09.2026 | 2,88 | 2,90 | 2,78 | 2,82 | -2,08% | 250.710,00 |
| 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 |