1,825$
-12,05%
Echtzeit-Aktienkurs XTI Aerospace Inc
Bid:
Ask:
Aktienkurse zur XTI Aerospace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,23 | 2,55 | 1,83 | 1,83 | -11,59% | 399.884,00 |
| 28.05.2026 | 1,97 | 2,29 | 1,95 | 2,07 | 10,70% | 7.291.433,00 |
| 27.05.2026 | 1,90 | 1,99 | 1,86 | 1,87 | -1,06% | 1.375.662,00 |
| 26.05.2026 | 1,87 | 2,00 | 1,83 | 1,89 | 2,72% | 1.930.029,00 |
| 22.05.2026 | 1,75 | 1,91 | 1,74 | 1,84 | 6,98% | 1.743.218,00 |
| 21.05.2026 | 1,72 | 1,75 | 1,70 | 1,72 | 1,18% | 507.024,00 |
| 20.05.2026 | 1,69 | 1,77 | 1,69 | 1,70 | 1,80% | 965.316,00 |
| 19.05.2026 | 1,66 | 1,72 | 1,62 | 1,67 | 1,83% | 1.208.720,00 |
| 18.05.2026 | 1,79 | 1,80 | 1,63 | 1,64 | -7,34% | 1.592.977,00 |
| 15.05.2026 | 1,78 | 1,89 | 1,75 | 1,77 | -0,56% | 1.196.480,00 |
| 14.05.2026 | 1,74 | 1,90 | 1,67 | 1,78 | -3,26% | 3.072.052,00 |
| 13.05.2026 | 1,92 | 1,93 | 1,83 | 1,84 | -2,65% | 976.520,00 |
| 12.05.2026 | 1,89 | 1,99 | 1,85 | 1,89 | 2,16% | 1.228.071,00 |
| 11.05.2026 | 1,74 | 1,88 | 1,72 | 1,85 | 5,71% | 1.569.923,00 |
| 08.05.2026 | 1,81 | 1,84 | 1,73 | 1,75 | -3,31% | 1.575.258,00 |
| 07.05.2026 | 1,85 | 1,94 | 1,80 | 1,81 | -1,63% | 1.700.610,00 |
| 06.05.2026 | 1,80 | 1,89 | 1,79 | 1,84 | 0,55% | 1.682.653,00 |
| 05.05.2026 | 1,91 | 1,95 | 1,79 | 1,83 | -3,68% | 1.287.881,00 |
| 04.05.2026 | 1,95 | 1,99 | 1,85 | 1,90 | -3,06% | 950.467,00 |
| 01.05.2026 | 1,95 | 1,98 | 1,88 | 1,96 | 2,62% | 616.008,00 |
| 30.04.2026 | 1,85 | 1,95 | 1,85 | 1,91 | 3,24% | 865.338,00 |
| 29.04.2026 | 1,91 | 1,95 | 1,82 | 1,85 | -2,63% | 1.214.922,00 |
| 28.04.2026 | 2,02 | 2,02 | 1,90 | 1,90 | -5,94% | 1.017.878,00 |
| 27.04.2026 | 2,01 | 2,07 | 1,98 | 2,02 | 1,00% | 707.524,00 |
| 24.04.2026 | 2,02 | 2,09 | 1,97 | 2,00 | -0,99% | 1.122.053,00 |
| 23.04.2026 | 2,10 | 2,10 | 1,97 | 2,02 | -3,81% | 924.364,00 |
| 22.04.2026 | 2,18 | 2,28 | 2,04 | 2,10 | -2,78% | 1.908.042,00 |
| 21.04.2026 | 2,33 | 2,35 | 2,13 | 2,16 | -7,30% | 1.380.612,00 |
| 20.04.2026 | 2,27 | 2,40 | 2,27 | 2,33 | 0,87% | 1.837.054,00 |
| 17.04.2026 | 2,53 | 2,54 | 2,27 | 2,31 | -7,97% | 2.115.719,00 |
| 16.04.2026 | 2,32 | 2,54 | 2,26 | 2,51 | 6,81% | 2.512.158,00 |
| 15.04.2026 | 2,21 | 2,37 | 2,09 | 2,35 | 14,08% | 2.475.338,00 |
| 14.04.2026 | 2,20 | 2,26 | 2,03 | 2,06 | -5,07% | 1.931.193,00 |
| 13.04.2026 | 1,92 | 2,19 | 1,88 | 2,17 | 11,86% | 1.246.855,00 |
| 10.04.2026 | 2,03 | 2,14 | 1,92 | 1,94 | -5,37% | 1.015.010,00 |
| 09.04.2026 | 2,09 | 2,12 | 2,03 | 2,05 | -2,38% | 801.532,00 |
| 08.04.2026 | 2,26 | 2,27 | 2,06 | 2,10 | -2,78% | 1.356.676,00 |
| 07.04.2026 | 2,05 | 2,16 | 2,00 | 2,16 | 3,85% | 1.601.606,00 |
| 06.04.2026 | 2,03 | 2,17 | 2,00 | 2,08 | 4,00% | 1.620.773,00 |
| 02.04.2026 | 1,91 | 2,02 | 1,84 | 2,00 | 2,04% | 1.170.076,00 |
| 01.04.2026 | 2,08 | 2,11 | 1,89 | 1,96 | -5,31% | 1.667.275,00 |
| 31.03.2026 | 1,97 | 2,10 | 1,91 | 2,07 | 7,81% | 1.111.482,00 |
| 30.03.2026 | 2,11 | 2,13 | 1,84 | 1,92 | -8,57% | 1.373.606,00 |
| 27.03.2026 | 2,24 | 2,25 | 2,05 | 2,10 | -9,09% | 1.335.623,00 |
| 26.03.2026 | 2,32 | 2,35 | 2,25 | 2,31 | -1,28% | 1.196.336,00 |
| 25.03.2026 | 2,17 | 2,36 | 2,17 | 2,34 | 8,84% | 2.306.802,00 |
| 24.03.2026 | 2,16 | 2,17 | 2,05 | 2,15 | -0,92% | 1.423.046,00 |
| 23.03.2026 | 2,16 | 2,26 | 1,96 | 2,17 | 0,46% | 2.517.232,00 |
| 20.03.2026 | 2,25 | 2,27 | 2,06 | 2,16 | -5,26% | 2.315.835,00 |
| 19.03.2026 | 2,35 | 2,35 | 2,20 | 2,28 | -3,80% | 1.817.472,00 |
| 18.03.2026 | 2,47 | 2,50 | 2,28 | 2,37 | -6,69% | 2.016.994,00 |
| 17.03.2026 | 2,22 | 2,59 | 2,20 | 2,54 | 13,34% | 2.779.519,00 |
| 16.03.2026 | 2,71 | 2,84 | 2,19 | 2,24 | -18,06% | 328.273,00 |
| 13.03.2026 | 2,89 | 2,96 | 2,71 | 2,74 | -7,29% | 599.014,00 |
| 12.03.2026 | 3,21 | 3,22 | 2,77 | 2,95 | -5,14% | 1.080.644,00 |
| 11.03.2026 | 3,80 | 3,80 | 2,88 | 3,11 | 2,98% | 1.053.696,00 |
| 10.03.2026 | 2,86 | 3,07 | 2,79 | 3,02 | 6,71% | 836.038,00 |
| 09.03.2026 | 2,63 | 2,99 | 2,57 | 2,83 | 3,85% | 579.460,00 |
| 06.03.2026 | 2,56 | 2,89 | 2,46 | 2,73 | 4,41% | 807.465,00 |
| 05.03.2026 | 2,56 | 2,66 | 2,41 | 2,61 | 1,95% | 607.611,00 |
| 04.03.2026 | 2,40 | 2,76 | 2,31 | 2,56 | 5,79% | 808.163,00 |
| 03.03.2026 | 1,93 | 2,57 | 1,92 | 2,42 | 20,10% | 2.438.281,00 |
| 02.03.2026 | 1,86 | 2,07 | 1,86 | 2,02 | 6,61% | 508.703,00 |
| 27.02.2026 | 1,89 | 1,92 | 1,81 | 1,89 | -2,07% | 1.268.247,00 |
| 26.02.2026 | 1,84 | 1,94 | 1,84 | 1,93 | 5,18% | 730.848,00 |
| 25.02.2026 | 1,75 | 1,89 | 1,71 | 1,84 | 8,26% | 428.129,00 |
| 24.02.2026 | 1,63 | 1,71 | 1,62 | 1,70 | 3,67% | 234.401,00 |
| 23.02.2026 | 1,66 | 1,69 | 1,61 | 1,64 | -2,39% | 88.190,00 |
| 20.02.2026 | 1,79 | 1,80 | 1,65 | 1,68 | -8,47% | 182.504,00 |
| 19.02.2026 | 1,79 | 1,85 | 1,72 | 1,83 | 1,67% | 343.989,00 |
| 18.02.2026 | 1,75 | 1,85 | 1,74 | 1,80 | 4,96% | 210.299,00 |
| 17.02.2026 | 1,80 | 1,81 | 1,67 | 1,72 | -2,00% | 208.231,00 |
| 13.02.2026 | 1,64 | 1,85 | 1,63 | 1,75 | 5,42% | 488.473,00 |
| 12.02.2026 | 1,60 | 1,66 | 1,56 | 1,66 | 0,91% | 388.538,00 |
| 11.02.2026 | 1,70 | 1,70 | 1,58 | 1,65 | -5,19% | 340.390,00 |
| 10.02.2026 | 1,80 | 1,88 | 1,73 | 1,74 | -4,41% | 889.474,00 |
| 09.02.2026 | 1,69 | 1,85 | 1,64 | 1,82 | 11,35% | 646.813,00 |
| 06.02.2026 | 1,59 | 1,64 | 1,48 | 1,63 | 1,87% | 456.058,00 |
| 05.02.2026 | 1,58 | 1,61 | 1,46 | 1,60 | 1,59% | 704.604,00 |
| 04.02.2026 | 1,71 | 1,75 | 1,51 | 1,58 | -7,35% | 410.229,00 |
| 03.02.2026 | 1,69 | 1,70 | 1,63 | 1,70 | 1,19% | 286.080,00 |
| 02.02.2026 | 1,65 | 1,77 | 1,65 | 1,68 | 0,90% | 133.117,00 |
| 30.01.2026 | 1,75 | 1,75 | 1,66 | 1,67 | -5,40% | 279.509,00 |
| 29.01.2026 | 1,86 | 1,86 | 1,72 | 1,76 | -4,61% | 201.480,00 |
| 28.01.2026 | 1,92 | 1,93 | 1,81 | 1,85 | -3,66% | 263.902,00 |
| 27.01.2026 | 1,97 | 2,00 | 1,87 | 1,92 | -4,01% | 255.753,00 |
| 26.01.2026 | 1,87 | 2,00 | 1,80 | 2,00 | 6,12% | 205.956,00 |
| 23.01.2026 | 1,91 | 1,91 | 1,79 | 1,88 | 0,53% | 136.355,00 |
| 22.01.2026 | 1,80 | 1,94 | 1,77 | 1,87 | 4,18% | 190.189,00 |
| 21.01.2026 | 1,90 | 1,91 | 1,73 | 1,80 | -4,27% | 323.253,00 |
| 20.01.2026 | 1,86 | 2,00 | 1,83 | 1,88 | -0,27% | 517.846,00 |
| 16.01.2026 | 1,71 | 1,96 | 1,67 | 1,88 | 10,59% | 335.759,00 |
| 15.01.2026 | 1,76 | 1,76 | 1,64 | 1,70 | -4,49% | 207.296,00 |
| 14.01.2026 | 1,76 | 1,78 | 1,63 | 1,78 | 0,56% | 327.917,00 |
| 13.01.2026 | 1,67 | 1,80 | 1,63 | 1,77 | 8,26% | 324.332,00 |
| 12.01.2026 | 1,79 | 1,79 | 1,59 | 1,64 | -7,63% | 120.165,00 |
| 09.01.2026 | 1,76 | 1,94 | 1,75 | 1,77 | -0,56% | 436.276,00 |
| 08.01.2026 | 1,74 | 1,81 | 1,69 | 1,78 | 5,33% | 379.152,00 |
| 07.01.2026 | 1,57 | 1,79 | 1,57 | 1,69 | 7,30% | 450.679,00 |
| 06.01.2026 | 1,57 | 1,58 | 1,49 | 1,58 | 0,00% | 307.763,00 |