1,490$
-0,67%
Echtzeit-Aktienkurs XTI Aerospace Inc
Bid:
Ask:
Aktienkurse zur XTI Aerospace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,51 | 1,52 | 1,48 | 1,49 | -0,67% | 38.630,00 |
| 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 |
| 28.07.2025 | 2,15 | 2,15 | 2,02 | 2,08 | -1,89% | 1.293.580,00 |
| 25.07.2025 | 2,14 | 2,14 | 2,05 | 2,12 | -0,47% | 1.003.165,00 |
| 24.07.2025 | 2,19 | 2,22 | 2,11 | 2,13 | -4,05% | 1.171.422,00 |
| 23.07.2025 | 2,15 | 2,27 | 2,10 | 2,22 | 5,21% | 1.811.154,00 |
| 22.07.2025 | 2,20 | 2,20 | 2,03 | 2,11 | -2,31% | 1.832.012,00 |
| 21.07.2025 | 2,31 | 2,33 | 2,14 | 2,16 | -3,14% | 1.538.621,00 |
| 18.07.2025 | 2,45 | 2,47 | 2,17 | 2,23 | -8,23% | 2.815.808,00 |
| 17.07.2025 | 2,00 | 2,43 | 2,00 | 2,43 | 22,73% | 5.209.545,00 |
| 16.07.2025 | 2,08 | 2,08 | 1,91 | 1,98 | -3,41% | 2.245.447,00 |
| 15.07.2025 | 2,07 | 2,10 | 1,98 | 2,05 | -0,49% | 1.544.544,00 |
| 14.07.2025 | 2,04 | 2,12 | 2,00 | 2,06 | 5,64% | 1.754.356,00 |
| 11.07.2025 | 2,07 | 2,07 | 1,91 | 1,95 | -5,80% | 1.748.441,00 |
| 10.07.2025 | 2,08 | 2,09 | 1,97 | 2,07 | 0,00% | 1.331.237,00 |
| 09.07.2025 | 2,16 | 2,17 | 2,00 | 2,07 | 1,47% | 2.479.607,00 |
| 08.07.2025 | 1,83 | 2,14 | 1,83 | 2,04 | 13,97% | 3.339.228,00 |
| 07.07.2025 | 1,77 | 1,79 | 1,71 | 1,79 | 1,70% | 1.023.074,00 |
| 03.07.2025 | 1,74 | 1,77 | 1,68 | 1,76 | 1,73% | 1.072.145,00 |
| 02.07.2025 | 1,74 | 1,81 | 1,70 | 1,73 | -0,57% | 1.593.328,00 |
| 01.07.2025 | 1,62 | 1,75 | 1,62 | 1,74 | 6,75% | 2.792.652,00 |
| 30.06.2025 | 1,68 | 1,68 | 1,60 | 1,63 | -2,40% | 1.977.409,00 |
| 27.06.2025 | 1,65 | 1,73 | 1,64 | 1,67 | 0,60% | 2.011.665,00 |
| 26.06.2025 | 1,73 | 1,74 | 1,62 | 1,66 | -1,19% | 3.535.298,00 |
| 25.06.2025 | 1,87 | 2,17 | 1,68 | 1,68 | -39,78% | 15.246.617,00 |
| 24.06.2025 | 2,79 | 2,94 | 2,70 | 2,79 | 3,33% | 1.852.586,00 |
| 23.06.2025 | 2,82 | 3,04 | 2,63 | 2,70 | -13,46% | 3.077.088,00 |
| 20.06.2025 | 3,41 | 3,46 | 3,00 | 3,12 | -11,11% | 2.349.102,00 |
| 18.06.2025 | 3,45 | 3,67 | 3,27 | 3,51 | -14,39% | 3.810.756,00 |
| 17.06.2025 | 3,26 | 4,22 | 3,17 | 4,10 | 48,01% | 16.469.441,00 |
| 16.06.2025 | 3,55 | 3,65 | 2,52 | 2,77 | -31,77% | 7.314.217,00 |
| 13.06.2025 | 3,58 | 4,30 | 3,45 | 4,06 | -19,44% | 4.872.810,00 |
| 12.06.2025 | 5,03 | 6,16 | 4,78 | 5,04 | -0,20% | 19.308.913,00 |
| 11.06.2025 | 3,18 | 7,43 | 3,05 | 5,05 | 65,57% | 58.610.461,00 |
| 10.06.2025 | 2,58 | 3,09 | 2,49 | 3,05 | 18,68% | 4.728.653,00 |
| 09.06.2025 | 1,94 | 2,59 | 1,88 | 2,57 | 38,17% | 4.349.436,00 |
| 06.06.2025 | 1,82 | 1,89 | 1,76 | 1,86 | 8,14% | 445.826,00 |
| 05.06.2025 | 2,00 | 2,00 | 1,71 | 1,72 | -9,95% | 912.736,00 |
| 04.06.2025 | 1,93 | 1,95 | 1,84 | 1,91 | 0,53% | 658.100,00 |
| 03.06.2025 | 1,90 | 2,09 | 1,87 | 1,90 | 1,60% | 1.033.205,00 |
| 02.06.2025 | 1,74 | 1,91 | 1,74 | 1,87 | 11,31% | 935.665,00 |
| 30.05.2025 | 1,85 | 1,85 | 1,57 | 1,68 | -7,18% | 1.324.396,00 |
| 29.05.2025 | 2,00 | 2,00 | 1,80 | 1,81 | -7,18% | 659.601,00 |
| 28.05.2025 | 2,07 | 2,07 | 1,80 | 1,95 | -2,50% | 1.027.131,00 |
| 27.05.2025 | 1,91 | 2,05 | 1,80 | 2,00 | 9,29% | 1.496.633,00 |
| 23.05.2025 | 1,85 | 1,91 | 1,77 | 1,83 | -1,61% | 911.308,00 |