1,520$
5,56%
Echtzeit-Aktienkurs XTI Aerospace Inc
Bid:
Ask:
Aktienkurse zur XTI Aerospace Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,45 | 1,56 | 1,45 | 1,53 | 6,25% | 633.967,00 |
| 29.07.2026 | 1,47 | 1,50 | 1,44 | 1,44 | -3,36% | 363.952,00 |
| 28.07.2026 | 1,46 | 1,51 | 1,41 | 1,49 | 2,05% | 506.739,00 |
| 27.07.2026 | 1,47 | 1,51 | 1,45 | 1,46 | 0,00% | 351.887,00 |
| 24.07.2026 | 1,47 | 1,50 | 1,44 | 1,46 | 0,00% | 416.378,00 |
| 23.07.2026 | 1,45 | 1,50 | 1,44 | 1,46 | -0,68% | 274.056,00 |
| 22.07.2026 | 1,48 | 1,51 | 1,42 | 1,47 | -1,34% | 726.541,00 |
| 21.07.2026 | 1,50 | 1,52 | 1,47 | 1,49 | -0,67% | 651.903,00 |
| 20.07.2026 | 1,46 | 1,52 | 1,44 | 1,50 | 2,74% | 510.764,00 |
| 17.07.2026 | 1,41 | 1,47 | 1,40 | 1,46 | 2,10% | 482.641,00 |
| 16.07.2026 | 1,48 | 1,50 | 1,41 | 1,43 | -4,67% | 1.585.275,00 |
| 15.07.2026 | 1,50 | 1,56 | 1,46 | 1,50 | 0,00% | 528.279,00 |
| 14.07.2026 | 1,44 | 1,52 | 1,44 | 1,50 | 3,45% | 548.455,00 |
| 13.07.2026 | 1,41 | 1,46 | 1,40 | 1,45 | 2,84% | 827.270,00 |
| 10.07.2026 | 1,50 | 1,52 | 1,40 | 1,41 | -6,00% | 920.947,00 |
| 09.07.2026 | 1,54 | 1,56 | 1,50 | 1,50 | -1,96% | 451.484,00 |
| 08.07.2026 | 1,54 | 1,56 | 1,50 | 1,53 | -1,92% | 581.110,00 |
| 07.07.2026 | 1,59 | 1,60 | 1,50 | 1,56 | -1,89% | 995.082,00 |
| 06.07.2026 | 1,63 | 1,66 | 1,59 | 1,59 | -1,24% | 723.918,00 |
| 02.07.2026 | 1,71 | 1,77 | 1,61 | 1,61 | -5,29% | 833.159,00 |
| 01.07.2026 | 1,79 | 1,83 | 1,67 | 1,70 | -6,08% | 1.742.223,00 |
| 30.06.2026 | 1,76 | 1,82 | 1,75 | 1,81 | 4,02% | 648.301,00 |
| 29.06.2026 | 1,68 | 1,75 | 1,68 | 1,74 | 3,57% | 536.355,00 |
| 26.06.2026 | 1,60 | 1,68 | 1,58 | 1,68 | 4,35% | 827.882,00 |
| 25.06.2026 | 1,68 | 1,70 | 1,60 | 1,61 | -3,01% | 978.725,00 |
| 24.06.2026 | 1,70 | 1,72 | 1,64 | 1,66 | -2,92% | 1.166.874,00 |
| 23.06.2026 | 1,72 | 1,78 | 1,71 | 1,71 | -2,84% | 826.565,00 |
| 22.06.2026 | 1,80 | 1,82 | 1,75 | 1,76 | -3,83% | 661.373,00 |
| 18.06.2026 | 1,78 | 1,83 | 1,76 | 1,83 | 1,67% | 1.104.391,00 |
| 17.06.2026 | 1,78 | 1,86 | 1,76 | 1,80 | 4,05% | 1.083.047,00 |
| 16.06.2026 | 1,86 | 1,89 | 1,73 | 1,73 | -6,99% | 1.648.878,00 |
| 15.06.2026 | 1,89 | 1,94 | 1,84 | 1,86 | 0,54% | 1.573.247,00 |
| 12.06.2026 | 1,90 | 2,00 | 1,85 | 1,85 | -2,63% | 1.679.701,00 |
| 11.06.2026 | 1,86 | 1,91 | 1,81 | 1,90 | 2,70% | 1.064.870,00 |
| 10.06.2026 | 1,84 | 1,90 | 1,83 | 1,85 | -0,54% | 791.335,00 |
| 09.06.2026 | 1,87 | 1,91 | 1,75 | 1,86 | 0,54% | 1.803.962,00 |
| 08.06.2026 | 1,83 | 1,87 | 1,77 | 1,85 | 2,21% | 976.155,00 |
| 05.06.2026 | 1,94 | 1,94 | 1,79 | 1,81 | -7,18% | 1.847.634,00 |
| 04.06.2026 | 1,91 | 2,01 | 1,91 | 1,95 | 1,56% | 1.295.986,00 |
| 03.06.2026 | 2,04 | 2,04 | 1,89 | 1,92 | -5,88% | 1.979.290,00 |
| 02.06.2026 | 2,07 | 2,14 | 2,03 | 2,04 | -4,23% | 2.679.519,00 |
| 01.06.2026 | 2,00 | 2,20 | 1,95 | 2,13 | 17,68% | 8.630.436,00 |
| 29.05.2026 | 2,11 | 2,13 | 1,80 | 1,81 | -12,56% | 9.532.928,00 |
| 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 |