1,750$
6,06%
Echtzeit-Aktienkurs XTI Aerospace Inc
Bid:
Ask:
Aktienkurse zur XTI Aerospace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 1,29 | 1,46 | 1,28 | 1,43 | 15,32% | 1.888.129,00 |
| 31.12.2025 | 1,26 | 1,31 | 1,22 | 1,24 | -1,59% | 1.208.627,00 |
| 30.12.2025 | 1,31 | 1,32 | 1,26 | 1,26 | -3,82% | 1.035.208,00 |
| 29.12.2025 | 1,35 | 1,36 | 1,30 | 1,31 | -3,68% | 1.113.959,00 |
| 26.12.2025 | 1,40 | 1,40 | 1,35 | 1,36 | -2,16% | 858.692,00 |
| 24.12.2025 | 1,43 | 1,45 | 1,38 | 1,39 | 2,21% | 1.130.150,00 |
| 23.12.2025 | 1,40 | 1,41 | 1,36 | 1,36 | -3,55% | 1.099.626,00 |
| 22.12.2025 | 1,35 | 1,48 | 1,34 | 1,41 | 3,68% | 1.474.715,00 |
| 19.12.2025 | 1,28 | 1,38 | 1,27 | 1,36 | 7,09% | 1.648.342,00 |
| 18.12.2025 | 1,29 | 1,34 | 1,26 | 1,27 | 0,79% | 795.459,00 |
| 17.12.2025 | 1,34 | 1,35 | 1,26 | 1,26 | -4,55% | 1.228.851,00 |
| 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 |