1,730$
6,13%
Echtzeit-Aktienkurs XTI Aerospace Inc
Bid:
Ask:
Aktienkurse zur XTI Aerospace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,62 | 1,75 | 1,62 | 1,73 | 6,13% | 2.724.259,00 |
| 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 |
| 22.05.2025 | 1,76 | 1,98 | 1,71 | 1,86 | 15,53% | 2.260.020,00 |
| 21.05.2025 | 1,52 | 1,76 | 1,41 | 1,61 | 7,33% | 1.339.943,00 |
| 20.05.2025 | 1,92 | 1,96 | 1,50 | 1,50 | -7,98% | 2.059.493,00 |
| 19.05.2025 | 1,40 | 1,64 | 1,35 | 1,63 | 18,12% | 1.498.679,00 |
| 16.05.2025 | 1,34 | 1,40 | 1,32 | 1,38 | 2,99% | 175.186,00 |
| 15.05.2025 | 1,43 | 1,44 | 1,28 | 1,34 | -5,63% | 242.423,00 |
| 14.05.2025 | 1,37 | 1,56 | 1,35 | 1,42 | 2,90% | 821.142,00 |
| 13.05.2025 | 1,38 | 1,40 | 1,30 | 1,38 | 2,22% | 236.673,00 |
| 12.05.2025 | 1,33 | 1,40 | 1,31 | 1,35 | 2,27% | 234.880,00 |
| 09.05.2025 | 1,30 | 1,35 | 1,28 | 1,32 | 2,33% | 124.097,00 |
| 08.05.2025 | 1,29 | 1,32 | 1,26 | 1,29 | 0,39% | 139.607,00 |
| 07.05.2025 | 1,27 | 1,31 | 1,26 | 1,29 | 1,18% | 107.989,00 |
| 06.05.2025 | 1,30 | 1,32 | 1,24 | 1,27 | -3,79% | 111.819,00 |
| 05.05.2025 | 1,32 | 1,34 | 1,28 | 1,32 | 0,76% | 127.810,00 |
| 02.05.2025 | 1,32 | 1,35 | 1,30 | 1,31 | 0,00% | 205.898,00 |
| 01.05.2025 | 1,36 | 1,37 | 1,28 | 1,31 | -2,96% | 190.961,00 |
| 30.04.2025 | 1,23 | 1,44 | 1,22 | 1,35 | 9,76% | 590.932,00 |
| 29.04.2025 | 1,23 | 1,27 | 1,23 | 1,23 | -0,81% | 152.766,00 |
| 28.04.2025 | 1,25 | 1,25 | 1,20 | 1,24 | 0,81% | 186.421,00 |
| 25.04.2025 | 1,25 | 1,25 | 1,17 | 1,23 | -1,60% | 180.895,00 |
| 24.04.2025 | 1,20 | 1,28 | 1,19 | 1,25 | 4,17% | 270.928,00 |
| 23.04.2025 | 1,19 | 1,20 | 1,15 | 1,20 | 4,35% | 250.024,00 |
| 22.04.2025 | 1,18 | 1,20 | 1,14 | 1,15 | -3,36% | 139.864,00 |
| 21.04.2025 | 1,20 | 1,20 | 1,16 | 1,19 | 0,00% | 97.345,00 |
| 17.04.2025 | 1,20 | 1,21 | 1,16 | 1,19 | 0,85% | 119.647,00 |
| 16.04.2025 | 1,30 | 1,34 | 1,14 | 1,18 | -13,87% | 332.267,00 |
| 15.04.2025 | 1,31 | 1,38 | 1,29 | 1,37 | 7,03% | 426.761,00 |
| 14.04.2025 | 1,28 | 1,28 | 1,19 | 1,28 | 6,67% | 248.007,00 |
| 11.04.2025 | 1,19 | 1,21 | 1,14 | 1,20 | 3,45% | 233.035,00 |
| 10.04.2025 | 1,16 | 1,20 | 1,11 | 1,16 | 0,87% | 242.992,00 |
| 09.04.2025 | 1,10 | 1,19 | 1,06 | 1,15 | 1,77% | 297.132,00 |
| 08.04.2025 | 1,14 | 1,15 | 1,09 | 1,13 | 3,67% | 214.579,00 |
| 07.04.2025 | 1,09 | 1,11 | 1,01 | 1,09 | -0,91% | 269.625,00 |
| 04.04.2025 | 1,07 | 1,13 | 1,03 | 1,10 | -1,79% | 337.353,00 |
| 03.04.2025 | 1,12 | 1,15 | 1,04 | 1,12 | -1,75% | 435.913,00 |
| 02.04.2025 | 1,04 | 1,16 | 0,96 | 1,14 | 9,62% | 930.059,00 |
| 01.04.2025 | 1,10 | 1,17 | 1,01 | 1,04 | -4,59% | 532.427,00 |
| 31.03.2025 | 1,23 | 1,23 | 1,06 | 1,09 | -11,38% | 531.680,00 |
| 28.03.2025 | 1,32 | 1,34 | 1,20 | 1,23 | -50,00% | 1.820.968,00 |
| 27.03.2025 | 2,48 | 2,53 | 2,37 | 2,46 | -3,53% | 274.893,00 |
| 26.03.2025 | 2,61 | 2,61 | 2,45 | 2,55 | -2,30% | 127.214,00 |
| 25.03.2025 | 2,64 | 2,85 | 2,43 | 2,61 | 3,57% | 278.362,00 |
| 24.03.2025 | 2,55 | 2,55 | 2,40 | 2,52 | 5,88% | 140.298,00 |
| 21.03.2025 | 2,57 | 2,62 | 2,36 | 2,38 | -9,16% | 301.196,00 |
| 20.03.2025 | 2,49 | 2,90 | 2,47 | 2,62 | 3,15% | 395.786,00 |
| 19.03.2025 | 2,50 | 2,62 | 2,30 | 2,54 | -0,39% | 396.694,00 |
| 18.03.2025 | 2,95 | 2,95 | 2,53 | 2,55 | -4,85% | 1.280.203,00 |
| 17.03.2025 | 2,83 | 2,90 | 2,68 | 2,68 | -5,96% | 141.616,00 |
| 14.03.2025 | 2,83 | 2,91 | 2,80 | 2,85 | 0,71% | 88.689,00 |
| 13.03.2025 | 2,82 | 2,95 | 2,73 | 2,83 | 2,54% | 81.465,00 |
| 12.03.2025 | 2,79 | 2,84 | 2,67 | 2,76 | 0,00% | 69.570,00 |
| 11.03.2025 | 2,78 | 2,88 | 2,61 | 2,76 | -0,36% | 135.533,00 |
| 10.03.2025 | 2,98 | 3,08 | 2,65 | 2,77 | -10,06% | 203.335,00 |
| 07.03.2025 | 2,76 | 3,15 | 2,76 | 3,08 | 9,61% | 326.103,00 |
| 06.03.2025 | 3,00 | 3,39 | 2,68 | 2,81 | -3,77% | 566.359,00 |
| 05.03.2025 | 2,47 | 3,14 | 2,46 | 2,92 | 17,74% | 538.339,00 |
| 04.03.2025 | 2,59 | 2,60 | 2,40 | 2,48 | -5,34% | 219.852,00 |
| 03.03.2025 | 2,87 | 3,05 | 2,59 | 2,62 | -8,71% | 292.003,00 |
| 28.02.2025 | 2,96 | 3,03 | 2,80 | 2,87 | -3,69% | 123.142,00 |
| 27.02.2025 | 3,26 | 3,37 | 2,91 | 2,98 | -8,59% | 129.163,00 |
| 26.02.2025 | 3,33 | 3,39 | 3,22 | 3,26 | -2,40% | 81.068,00 |
| 25.02.2025 | 3,35 | 3,42 | 3,11 | 3,34 | -2,34% | 135.940,00 |
| 24.02.2025 | 3,65 | 3,65 | 3,35 | 3,42 | -6,30% | 182.352,00 |
| 21.02.2025 | 3,83 | 3,83 | 3,65 | 3,65 | -3,18% | 126.382,00 |
| 20.02.2025 | 3,84 | 3,89 | 3,60 | 3,77 | -3,08% | 355.728,00 |
| 19.02.2025 | 4,01 | 4,06 | 3,86 | 3,89 | -2,75% | 127.320,00 |
| 18.02.2025 | 3,94 | 4,08 | 3,94 | 4,00 | 1,52% | 101.518,00 |
| 14.02.2025 | 4,08 | 4,20 | 3,87 | 3,94 | -3,90% | 205.484,00 |
| 13.02.2025 | 4,12 | 4,25 | 4,05 | 4,10 | -2,61% | 121.273,00 |
| 12.02.2025 | 3,95 | 4,21 | 3,69 | 4,21 | 0,96% | 729.185,00 |
| 11.02.2025 | 4,31 | 4,33 | 4,10 | 4,17 | -5,01% | 160.296,00 |
| 10.02.2025 | 4,46 | 4,49 | 4,12 | 4,39 | 0,23% | 236.019,00 |
| 07.02.2025 | 4,53 | 4,67 | 4,25 | 4,38 | -3,31% | 204.547,00 |
| 06.02.2025 | 4,56 | 4,67 | 4,45 | 4,53 | -1,09% | 150.300,00 |