2,900$
6,62%
Echtzeit-Aktienkurs XTI Aerospace Inc
Bid:
Ask:
Aktienkurse zur XTI Aerospace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,53 | 2,89 | 2,49 | 2,72 | 5,02% | 6.856.233,00 |
| 05.03.2026 | 2,57 | 2,69 | 2,40 | 2,59 | 1,17% | 6.856.233,00 |
| 04.03.2026 | 2,45 | 2,76 | 2,30 | 2,56 | 5,79% | 4.781.320,00 |
| 03.03.2026 | 1,96 | 2,57 | 1,91 | 2,42 | 21,61% | 6.522.076,00 |
| 02.03.2026 | 1,83 | 2,08 | 1,82 | 1,99 | 6,42% | 4.139.121,00 |
| 27.02.2026 | 1,88 | 1,93 | 1,80 | 1,87 | -2,60% | 2.058.127,00 |
| 26.02.2026 | 1,83 | 1,94 | 1,82 | 1,92 | 5,49% | 1.931.819,00 |
| 25.02.2026 | 1,73 | 1,90 | 1,71 | 1,82 | 8,33% | 2.401.317,00 |
| 24.02.2026 | 1,64 | 1,71 | 1,61 | 1,68 | 2,44% | 951.724,00 |
| 23.02.2026 | 1,64 | 1,70 | 1,60 | 1,64 | -1,20% | 726.239,00 |
| 20.02.2026 | 1,84 | 1,84 | 1,65 | 1,66 | -9,29% | 1.633.464,00 |
| 19.02.2026 | 1,78 | 1,85 | 1,71 | 1,83 | 2,81% | 1.562.289,00 |
| 18.02.2026 | 1,72 | 1,85 | 1,70 | 1,78 | 2,89% | 1.091.137,00 |
| 17.02.2026 | 1,77 | 1,77 | 1,66 | 1,73 | -1,70% | 717.469,00 |
| 13.02.2026 | 1,64 | 1,85 | 1,63 | 1,76 | 6,67% | 1.796.468,00 |
| 12.02.2026 | 1,66 | 1,66 | 1,56 | 1,65 | 0,61% | 1.081.331,00 |
| 11.02.2026 | 1,74 | 1,75 | 1,58 | 1,64 | -4,09% | 1.592.944,00 |
| 10.02.2026 | 1,82 | 1,89 | 1,71 | 1,71 | -6,04% | 1.511.101,00 |
| 09.02.2026 | 1,74 | 1,85 | 1,64 | 1,82 | 12,35% | 3.406.177,00 |
| 06.02.2026 | 1,59 | 1,64 | 1,48 | 1,62 | 1,25% | 1.749.821,00 |
| 05.02.2026 | 1,54 | 1,61 | 1,45 | 1,60 | 1,27% | 2.005.043,00 |
| 04.02.2026 | 1,71 | 1,71 | 1,51 | 1,58 | -6,51% | 1.740.217,00 |
| 03.02.2026 | 1,71 | 1,71 | 1,62 | 1,69 | 1,20% | 983.303,00 |
| 02.02.2026 | 1,68 | 1,78 | 1,66 | 1,67 | 0,00% | 1.070.211,00 |
| 30.01.2026 | 1,74 | 1,77 | 1,65 | 1,67 | -5,11% | 1.762.394,00 |
| 29.01.2026 | 1,85 | 1,86 | 1,72 | 1,76 | -5,38% | 1.697.721,00 |
| 28.01.2026 | 1,92 | 1,95 | 1,80 | 1,86 | -3,12% | 2.182.669,00 |
| 27.01.2026 | 1,99 | 2,01 | 1,87 | 1,92 | -4,00% | 1.976.284,00 |
| 26.01.2026 | 1,87 | 2,00 | 1,79 | 2,00 | 6,38% | 3.360.320,00 |
| 23.01.2026 | 1,90 | 1,90 | 1,78 | 1,88 | 0,00% | 1.771.364,00 |
| 22.01.2026 | 1,81 | 1,94 | 1,78 | 1,88 | 5,03% | 2.034.862,00 |
| 21.01.2026 | 1,90 | 1,92 | 1,72 | 1,79 | -5,29% | 2.744.099,00 |
| 20.01.2026 | 1,83 | 2,00 | 1,82 | 1,89 | 0,53% | 4.020.509,00 |
| 16.01.2026 | 1,69 | 1,96 | 1,66 | 1,88 | 11,24% | 4.738.424,00 |
| 15.01.2026 | 1,76 | 1,76 | 1,64 | 1,69 | -4,52% | 1.842.560,00 |
| 14.01.2026 | 1,74 | 1,79 | 1,62 | 1,77 | 0,00% | 2.837.023,00 |
| 13.01.2026 | 1,67 | 1,80 | 1,62 | 1,77 | 8,59% | 2.787.259,00 |
| 12.01.2026 | 1,78 | 1,79 | 1,58 | 1,63 | -7,91% | 3.302.016,00 |
| 09.01.2026 | 1,80 | 1,94 | 1,75 | 1,77 | 0,00% | 4.978.536,00 |
| 08.01.2026 | 1,71 | 1,82 | 1,68 | 1,77 | 4,12% | 3.025.052,00 |
| 07.01.2026 | 1,63 | 1,79 | 1,63 | 1,70 | 8,28% | 5.796.460,00 |
| 06.01.2026 | 1,58 | 1,59 | 1,48 | 1,57 | -0,63% | 2.542.225,00 |
| 05.01.2026 | 1,49 | 1,62 | 1,47 | 1,58 | 10,49% | 4.766.324,00 |