1,270$
-3,42%
Echtzeit-Aktienkurs XTI Aerospace Inc
Bid:
Ask:
Aktienkurse zur XTI Aerospace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,34 | 1,35 | 1,26 | 1,26 | -4,55% | 1.208.250,00 |
| 16.12.2025 | 1,35 | 1,38 | 1,31 | 1,32 | -2,94% | 967.475,00 |
| 15.12.2025 | 1,40 | 1,41 | 1,35 | 1,36 | -2,86% | 1.197.716,00 |
| 12.12.2025 | 1,40 | 1,46 | 1,39 | 1,40 | -0,71% | 1.213.017,00 |
| 11.12.2025 | 1,41 | 1,44 | 1,40 | 1,41 | -0,70% | 643.826,00 |
| 10.12.2025 | 1,43 | 1,45 | 1,39 | 1,42 | -0,70% | 898.760,00 |
| 09.12.2025 | 1,42 | 1,47 | 1,40 | 1,43 | 0,70% | 875.042,00 |
| 08.12.2025 | 1,44 | 1,49 | 1,42 | 1,42 | -0,70% | 1.388.210,00 |
| 05.12.2025 | 1,57 | 1,59 | 1,42 | 1,43 | -8,92% | 1.845.922,00 |
| 04.12.2025 | 1,49 | 1,60 | 1,49 | 1,57 | 4,67% | 1.679.729,00 |
| 03.12.2025 | 1,47 | 1,52 | 1,46 | 1,50 | 3,45% | 1.460.603,00 |
| 02.12.2025 | 1,53 | 1,57 | 1,44 | 1,45 | -5,23% | 1.400.167,00 |
| 01.12.2025 | 1,57 | 1,60 | 1,53 | 1,53 | -6,13% | 867.821,00 |
| 28.11.2025 | 1,65 | 1,68 | 1,58 | 1,63 | 1,24% | 969.016,00 |
| 26.11.2025 | 1,50 | 1,70 | 1,50 | 1,61 | 8,05% | 2.654.526,00 |
| 25.11.2025 | 1,52 | 1,55 | 1,49 | 1,49 | -1,97% | 453.865,00 |
| 24.11.2025 | 1,42 | 1,58 | 1,40 | 1,52 | 7,80% | 2.061.261,00 |
| 21.11.2025 | 1,34 | 1,46 | 1,31 | 1,41 | 6,02% | 1.442.794,00 |
| 20.11.2025 | 1,40 | 1,46 | 1,33 | 1,33 | -4,32% | 1.167.209,00 |
| 19.11.2025 | 1,55 | 1,59 | 1,39 | 1,39 | -9,15% | 2.019.900,00 |
| 18.11.2025 | 1,32 | 1,54 | 1,30 | 1,53 | 15,91% | 1.284.778,00 |
| 17.11.2025 | 1,40 | 1,41 | 1,27 | 1,32 | -5,04% | 1.552.194,00 |
| 14.11.2025 | 1,45 | 1,46 | 1,38 | 1,39 | -4,14% | 1.335.169,00 |
| 13.11.2025 | 1,52 | 1,56 | 1,43 | 1,45 | -3,97% | 1.474.214,00 |
| 12.11.2025 | 1,64 | 1,69 | 1,45 | 1,51 | -7,36% | 4.348.503,00 |
| 11.11.2025 | 1,64 | 1,66 | 1,57 | 1,63 | -0,61% | 757.882,00 |
| 10.11.2025 | 1,52 | 1,68 | 1,49 | 1,64 | 12,33% | 1.732.334,00 |
| 07.11.2025 | 1,43 | 1,49 | 1,32 | 1,46 | 1,39% | 1.660.059,00 |
| 06.11.2025 | 1,53 | 1,56 | 1,43 | 1,44 | -4,00% | 1.752.417,00 |
| 05.11.2025 | 1,51 | 1,52 | 1,48 | 1,50 | 2,04% | 707.626,00 |
| 04.11.2025 | 1,55 | 1,58 | 1,46 | 1,47 | -7,55% | 903.879,00 |
| 03.11.2025 | 1,76 | 1,77 | 1,58 | 1,59 | -8,62% | 1.361.544,00 |
| 31.10.2025 | 1,72 | 1,77 | 1,66 | 1,74 | 2,35% | 1.563.064,00 |
| 30.10.2025 | 1,60 | 1,76 | 1,58 | 1,70 | 5,59% | 2.586.226,00 |
| 29.10.2025 | 1,56 | 1,63 | 1,50 | 1,61 | 3,21% | 1.475.368,00 |
| 28.10.2025 | 1,53 | 1,58 | 1,48 | 1,56 | 1,30% | 1.562.892,00 |
| 27.10.2025 | 1,49 | 1,54 | 1,44 | 1,54 | 4,76% | 1.350.506,00 |
| 24.10.2025 | 1,48 | 1,49 | 1,44 | 1,47 | 0,68% | 492.538,00 |
| 23.10.2025 | 1,44 | 1,48 | 1,42 | 1,46 | 2,10% | 483.716,00 |
| 22.10.2025 | 1,45 | 1,47 | 1,41 | 1,43 | -2,05% | 949.373,00 |
| 21.10.2025 | 1,49 | 1,50 | 1,44 | 1,46 | -2,67% | 420.237,00 |
| 20.10.2025 | 1,49 | 1,55 | 1,49 | 1,50 | 2,04% | 842.170,00 |
| 17.10.2025 | 1,45 | 1,49 | 1,41 | 1,47 | 1,38% | 684.284,00 |
| 16.10.2025 | 1,51 | 1,55 | 1,45 | 1,45 | -3,97% | 843.885,00 |
| 15.10.2025 | 1,50 | 1,53 | 1,45 | 1,51 | 0,67% | 1.269.547,00 |
| 14.10.2025 | 1,44 | 1,52 | 1,39 | 1,50 | 2,74% | 924.983,00 |
| 13.10.2025 | 1,47 | 1,49 | 1,41 | 1,46 | 2,10% | 791.171,00 |
| 10.10.2025 | 1,51 | 1,52 | 1,43 | 1,43 | -5,30% | 1.695.751,00 |
| 09.10.2025 | 1,59 | 1,59 | 1,50 | 1,51 | -5,63% | 1.063.778,00 |
| 08.10.2025 | 1,57 | 1,60 | 1,54 | 1,60 | 1,91% | 707.055,00 |
| 07.10.2025 | 1,61 | 1,65 | 1,55 | 1,57 | -1,88% | 1.130.352,00 |
| 06.10.2025 | 1,52 | 1,60 | 1,49 | 1,60 | 6,31% | 1.240.680,00 |
| 03.10.2025 | 1,56 | 1,57 | 1,49 | 1,51 | -2,90% | 113.139,00 |
| 02.10.2025 | 1,48 | 1,55 | 1,45 | 1,55 | 5,44% | 1.140.809,00 |
| 01.10.2025 | 1,46 | 1,49 | 1,45 | 1,47 | 0,00% | 604.648,00 |
| 30.09.2025 | 1,50 | 1,52 | 1,45 | 1,47 | -1,34% | 849.746,00 |
| 29.09.2025 | 1,47 | 1,50 | 1,45 | 1,49 | 2,76% | 723.010,00 |
| 26.09.2025 | 1,51 | 1,52 | 1,45 | 1,45 | -3,97% | 1.625.707,00 |
| 25.09.2025 | 1,58 | 1,58 | 1,50 | 1,51 | -4,43% | 1.224.793,00 |
| 24.09.2025 | 1,57 | 1,63 | 1,56 | 1,58 | 1,28% | 1.899.839,00 |
| 23.09.2025 | 1,56 | 1,60 | 1,51 | 1,56 | 0,00% | 1.448.713,00 |
| 22.09.2025 | 1,60 | 1,60 | 1,53 | 1,56 | -2,50% | 1.346.590,00 |
| 19.09.2025 | 1,51 | 1,66 | 1,49 | 1,60 | 5,26% | 3.384.156,00 |
| 18.09.2025 | 1,51 | 1,54 | 1,48 | 1,52 | 1,33% | 2.241.484,00 |
| 17.09.2025 | 1,52 | 1,57 | 1,49 | 1,50 | 0,00% | 3.175.328,00 |
| 16.09.2025 | 1,52 | 1,56 | 1,47 | 1,50 | -0,66% | 1.879.646,00 |
| 15.09.2025 | 1,55 | 1,56 | 1,46 | 1,51 | -1,31% | 2.536.869,00 |
| 12.09.2025 | 1,54 | 1,59 | 1,31 | 1,53 | -24,63% | 19.551.287,00 |
| 11.09.2025 | 2,23 | 2,30 | 2,01 | 2,03 | -8,56% | 5.046.303,00 |
| 10.09.2025 | 2,10 | 2,25 | 2,08 | 2,22 | 6,22% | 1.916.066,00 |
| 09.09.2025 | 2,07 | 2,13 | 2,03 | 2,09 | 1,95% | 1.356.641,00 |
| 08.09.2025 | 2,07 | 2,12 | 2,02 | 2,05 | 1,99% | 1.524.489,00 |
| 05.09.2025 | 2,04 | 2,07 | 1,94 | 2,01 | 0,50% | 897.843,00 |
| 04.09.2025 | 2,05 | 2,07 | 1,95 | 2,00 | -0,99% | 1.024.212,00 |
| 03.09.2025 | 2,00 | 2,08 | 1,98 | 2,02 | 2,02% | 1.004.586,00 |
| 02.09.2025 | 2,00 | 2,04 | 1,93 | 1,98 | -1,49% | 808.205,00 |
| 29.08.2025 | 2,09 | 2,09 | 1,92 | 2,01 | -1,47% | 1.292.657,00 |
| 28.08.2025 | 1,88 | 2,05 | 1,86 | 2,04 | 10,87% | 2.447.924,00 |
| 27.08.2025 | 1,82 | 1,89 | 1,76 | 1,84 | 0,00% | 786.782,00 |
| 26.08.2025 | 1,75 | 1,88 | 1,75 | 1,84 | 6,98% | 1.569.038,00 |
| 25.08.2025 | 1,72 | 1,79 | 1,71 | 1,72 | 0,00% | 356.912,00 |
| 22.08.2025 | 1,77 | 1,77 | 1,71 | 1,72 | -1,15% | 490.737,00 |
| 21.08.2025 | 1,64 | 1,79 | 1,63 | 1,74 | 5,45% | 682.149,00 |
| 20.08.2025 | 1,73 | 1,74 | 1,63 | 1,65 | -5,17% | 1.256.814,00 |
| 19.08.2025 | 1,84 | 1,84 | 1,73 | 1,74 | -4,40% | 852.919,00 |
| 18.08.2025 | 1,76 | 1,87 | 1,76 | 1,82 | 2,82% | 932.758,00 |
| 15.08.2025 | 1,72 | 1,81 | 1,72 | 1,77 | -2,75% | 936.925,00 |
| 14.08.2025 | 1,82 | 1,83 | 1,71 | 1,82 | -0,55% | 924.564,00 |
| 13.08.2025 | 1,81 | 1,86 | 1,75 | 1,83 | 2,23% | 661.088,00 |
| 12.08.2025 | 1,80 | 1,84 | 1,71 | 1,79 | 0,56% | 1.198.599,00 |
| 11.08.2025 | 1,85 | 1,90 | 1,78 | 1,78 | -4,81% | 1.249.085,00 |
| 08.08.2025 | 1,90 | 1,91 | 1,85 | 1,87 | -0,53% | 589.638,00 |
| 07.08.2025 | 1,84 | 1,92 | 1,84 | 1,88 | 2,17% | 453.484,00 |
| 06.08.2025 | 1,89 | 1,91 | 1,82 | 1,84 | -2,65% | 953.462,00 |
| 05.08.2025 | 2,00 | 2,01 | 1,87 | 1,89 | -3,57% | 1.336.843,00 |
| 04.08.2025 | 2,02 | 2,02 | 1,93 | 1,96 | -2,49% | 877.192,00 |
| 01.08.2025 | 2,00 | 2,03 | 1,93 | 2,01 | -0,99% | 795.813,00 |
| 31.07.2025 | 1,99 | 2,09 | 1,95 | 2,03 | 1,50% | 1.114.324,00 |
| 30.07.2025 | 1,98 | 2,07 | 1,97 | 2,00 | 3,09% | 1.077.349,00 |
| 29.07.2025 | 2,10 | 2,10 | 1,87 | 1,94 | -6,73% | 2.251.057,00 |