25,040$
1,58%
Echtzeit-Aktienkurs QXO Inc
Bid:
Ask:
Aktienkurse zur QXO Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 24,54 | 25,05 | 24,19 | 25,00 | 1,42% | 7.203.977,00 |
| 08.01.2026 | 23,40 | 25,02 | 23,21 | 24,65 | 5,43% | 9.860.803,00 |
| 07.01.2026 | 24,08 | 24,54 | 23,30 | 23,38 | -2,50% | 10.904.881,00 |
| 06.01.2026 | 23,05 | 24,18 | 22,81 | 23,98 | 2,92% | 8.904.480,00 |
| 05.01.2026 | 20,47 | 23,80 | 20,40 | 23,30 | 18,15% | 25.201.930,00 |
| 02.01.2026 | 19,25 | 19,92 | 19,01 | 19,72 | 2,23% | 6.940.384,00 |
| 31.12.2025 | 20,98 | 21,03 | 19,22 | 19,29 | -8,32% | 16.012.201,00 |
| 30.12.2025 | 21,00 | 21,14 | 20,94 | 21,04 | -0,05% | 5.580.343,00 |
| 29.12.2025 | 21,05 | 21,47 | 20,97 | 21,05 | -0,89% | 2.998.840,00 |
| 26.12.2025 | 21,65 | 21,65 | 21,23 | 21,24 | -1,44% | 2.451.391,00 |
| 24.12.2025 | 21,73 | 21,73 | 21,46 | 21,55 | -0,42% | 1.548.369,00 |
| 23.12.2025 | 21,77 | 21,88 | 21,48 | 21,64 | -1,46% | 4.931.096,00 |
| 22.12.2025 | 22,00 | 22,19 | 21,74 | 21,96 | 0,73% | 6.186.531,00 |
| 19.12.2025 | 21,72 | 22,09 | 21,59 | 21,80 | -0,37% | 9.181.247,00 |
| 18.12.2025 | 21,25 | 21,98 | 21,19 | 21,88 | 5,24% | 5.554.267,00 |
| 17.12.2025 | 21,16 | 21,56 | 20,79 | 20,79 | -2,62% | 5.512.522,00 |
| 16.12.2025 | 21,26 | 21,64 | 21,18 | 21,35 | 0,19% | 4.599.835,00 |
| 15.12.2025 | 21,29 | 21,40 | 20,93 | 21,31 | -0,33% | 6.101.201,00 |
| 12.12.2025 | 22,30 | 22,31 | 21,31 | 21,38 | -3,35% | 7.904.626,00 |
| 11.12.2025 | 21,63 | 22,22 | 21,48 | 22,12 | 1,89% | 8.411.378,00 |
| 10.12.2025 | 20,95 | 21,94 | 20,89 | 21,71 | 3,63% | 8.877.691,00 |
| 09.12.2025 | 21,19 | 21,41 | 20,71 | 20,95 | -1,50% | 7.715.012,00 |
| 08.12.2025 | 20,90 | 21,41 | 20,79 | 21,27 | 2,16% | 7.771.489,00 |
| 05.12.2025 | 20,66 | 21,07 | 20,39 | 20,82 | 1,17% | 7.084.216,00 |
| 04.12.2025 | 19,86 | 20,73 | 19,86 | 20,58 | 2,90% | 7.678.560,00 |
| 03.12.2025 | 19,17 | 20,35 | 19,00 | 20,00 | 3,47% | 9.775.174,00 |
| 02.12.2025 | 18,47 | 19,39 | 18,44 | 19,33 | 5,46% | 7.263.500,00 |
| 01.12.2025 | 18,53 | 18,78 | 18,30 | 18,33 | -2,14% | 6.958.378,00 |
| 28.11.2025 | 18,37 | 18,74 | 18,27 | 18,73 | 2,57% | 2.979.121,00 |
| 26.11.2025 | 17,65 | 18,48 | 17,60 | 18,26 | 3,22% | 5.343.444,00 |
| 25.11.2025 | 16,99 | 17,81 | 16,86 | 17,69 | 5,23% | 7.018.315,00 |
| 24.11.2025 | 17,00 | 17,50 | 16,76 | 16,81 | -1,00% | 7.471.818,00 |
| 21.11.2025 | 16,12 | 17,53 | 16,10 | 16,98 | 5,47% | 6.693.847,00 |
| 20.11.2025 | 16,62 | 17,11 | 15,99 | 16,10 | -1,23% | 6.270.833,00 |
| 19.11.2025 | 16,70 | 16,91 | 16,25 | 16,30 | -2,34% | 7.250.075,00 |
| 18.11.2025 | 16,67 | 17,12 | 16,53 | 16,69 | -1,59% | 5.242.938,00 |
| 17.11.2025 | 17,50 | 17,55 | 16,66 | 16,96 | -2,97% | 5.517.537,00 |
| 14.11.2025 | 17,06 | 17,79 | 17,01 | 17,48 | -0,06% | 5.183.828,00 |
| 13.11.2025 | 18,64 | 18,72 | 17,47 | 17,49 | -6,92% | 6.098.895,00 |
| 12.11.2025 | 19,05 | 19,37 | 18,40 | 18,79 | -1,21% | 6.449.699,00 |
| 11.11.2025 | 18,59 | 19,19 | 18,03 | 19,02 | 3,37% | 8.125.940,00 |
| 10.11.2025 | 17,25 | 18,60 | 16,90 | 18,40 | 7,04% | 9.996.784,00 |
| 07.11.2025 | 16,00 | 17,40 | 15,50 | 17,19 | 6,51% | 13.205.509,00 |
| 06.11.2025 | 16,46 | 16,60 | 15,83 | 16,14 | -2,12% | 13.444.592,00 |
| 05.11.2025 | 17,00 | 17,08 | 16,47 | 16,49 | -2,25% | 12.118.066,00 |
| 04.11.2025 | 17,07 | 17,25 | 16,85 | 16,87 | -2,43% | 6.990.922,00 |
| 03.11.2025 | 17,81 | 17,85 | 17,05 | 17,29 | -2,15% | 7.938.425,00 |
| 31.10.2025 | 17,83 | 17,93 | 17,51 | 17,67 | -0,51% | 7.434.899,00 |
| 30.10.2025 | 18,51 | 18,51 | 17,73 | 17,76 | -3,95% | 7.406.082,00 |
| 29.10.2025 | 18,06 | 18,85 | 17,64 | 18,49 | 2,15% | 8.581.766,00 |
| 28.10.2025 | 18,10 | 18,81 | 17,98 | 18,10 | 0,11% | 7.210.751,00 |
| 27.10.2025 | 18,66 | 18,68 | 18,03 | 18,08 | -1,69% | 5.773.940,00 |
| 24.10.2025 | 18,60 | 18,86 | 18,38 | 18,39 | 0,49% | 5.131.306,00 |
| 23.10.2025 | 18,49 | 18,57 | 18,09 | 18,30 | -0,33% | 6.240.760,00 |
| 22.10.2025 | 19,37 | 19,70 | 18,31 | 18,36 | -6,04% | 8.580.527,00 |
| 21.10.2025 | 19,10 | 19,99 | 19,10 | 19,54 | 2,84% | 6.738.306,00 |
| 20.10.2025 | 19,14 | 19,25 | 18,77 | 19,00 | 0,05% | 4.504.998,00 |
| 17.10.2025 | 19,00 | 19,31 | 18,50 | 18,99 | 0,32% | 5.117.572,00 |
| 16.10.2025 | 19,50 | 19,55 | 18,61 | 18,93 | -2,77% | 6.891.917,00 |
| 15.10.2025 | 19,78 | 19,90 | 19,12 | 19,47 | -0,31% | 7.242.748,00 |
| 14.10.2025 | 18,23 | 19,56 | 18,08 | 19,53 | 5,57% | 9.716.193,00 |
| 13.10.2025 | 18,70 | 19,01 | 18,36 | 18,50 | -0,43% | 8.600.924,00 |
| 10.10.2025 | 19,89 | 19,89 | 18,58 | 18,58 | -5,83% | 9.008.444,00 |
| 09.10.2025 | 19,68 | 20,27 | 19,59 | 19,73 | -0,85% | 5.303.639,00 |
| 08.10.2025 | 19,52 | 19,92 | 19,42 | 19,90 | 2,05% | 6.827.001,00 |
| 07.10.2025 | 19,79 | 19,95 | 19,45 | 19,50 | -1,37% | 5.945.538,00 |
| 06.10.2025 | 20,54 | 20,61 | 19,63 | 19,77 | -2,25% | 8.918.976,00 |
| 03.10.2025 | 20,12 | 21,14 | 19,97 | 20,23 | 1,58% | 1.465.442,00 |
| 02.10.2025 | 18,79 | 20,11 | 18,73 | 19,91 | 6,64% | 13.216.173,00 |
| 01.10.2025 | 18,89 | 19,08 | 18,50 | 18,67 | -2,05% | 10.854.688,00 |
| 30.09.2025 | 18,92 | 19,07 | 18,27 | 19,06 | 1,71% | 10.279.171,00 |
| 29.09.2025 | 19,05 | 19,21 | 18,73 | 18,74 | -0,27% | 7.111.797,00 |
| 26.09.2025 | 18,98 | 19,09 | 18,67 | 18,79 | -0,74% | 5.652.055,00 |
| 25.09.2025 | 18,92 | 19,28 | 18,69 | 18,93 | -1,61% | 8.678.303,00 |
| 24.09.2025 | 19,91 | 20,09 | 19,21 | 19,24 | -2,93% | 7.497.715,00 |
| 23.09.2025 | 20,02 | 20,27 | 19,60 | 19,82 | -0,60% | 10.908.481,00 |
| 22.09.2025 | 20,70 | 20,78 | 19,92 | 19,94 | -3,30% | 8.980.097,00 |
| 19.09.2025 | 20,95 | 21,00 | 20,40 | 20,62 | -1,90% | 13.219.736,00 |
| 18.09.2025 | 21,12 | 21,64 | 20,89 | 21,02 | 0,38% | 8.416.342,00 |
| 17.09.2025 | 21,05 | 21,53 | 20,64 | 20,94 | -0,05% | 7.238.845,00 |
| 16.09.2025 | 21,23 | 21,42 | 20,30 | 20,95 | -1,32% | 10.449.704,00 |
| 15.09.2025 | 20,85 | 21,23 | 20,69 | 21,23 | 2,21% | 5.351.537,00 |
| 12.09.2025 | 21,26 | 21,37 | 20,75 | 20,77 | -2,30% | 6.255.498,00 |
| 11.09.2025 | 21,33 | 21,95 | 21,19 | 21,26 | -1,02% | 6.062.792,00 |
| 10.09.2025 | 21,36 | 22,05 | 21,25 | 21,48 | 0,00% | 7.273.759,00 |
| 09.09.2025 | 21,80 | 21,99 | 21,04 | 21,48 | -2,19% | 7.314.968,00 |
| 08.09.2025 | 22,26 | 22,35 | 21,65 | 21,96 | -0,41% | 7.396.669,00 |
| 05.09.2025 | 20,87 | 22,06 | 20,87 | 22,05 | 6,83% | 10.069.934,00 |
| 04.09.2025 | 20,48 | 20,80 | 19,97 | 20,64 | 0,54% | 6.780.992,00 |
| 03.09.2025 | 21,25 | 21,62 | 20,47 | 20,53 | -2,84% | 7.041.140,00 |
| 02.09.2025 | 20,16 | 21,65 | 20,02 | 21,13 | 4,97% | 11.764.782,00 |
| 29.08.2025 | 21,17 | 21,17 | 20,11 | 20,13 | -4,28% | 5.381.901,00 |
| 28.08.2025 | 20,90 | 21,14 | 20,80 | 21,03 | 0,62% | 4.393.591,00 |
| 27.08.2025 | 21,08 | 21,55 | 20,88 | 20,90 | -0,14% | 6.897.457,00 |
| 26.08.2025 | 21,05 | 21,22 | 20,67 | 20,93 | 0,19% | 7.459.550,00 |
| 25.08.2025 | 20,99 | 21,05 | 19,86 | 20,89 | 2,45% | 11.427.337,00 |
| 22.08.2025 | 19,07 | 20,64 | 18,75 | 20,39 | 8,34% | 14.482.527,00 |
| 21.08.2025 | 19,30 | 19,35 | 18,70 | 18,82 | -2,39% | 9.030.519,00 |
| 20.08.2025 | 20,35 | 20,43 | 19,05 | 19,28 | -5,02% | 11.644.890,00 |
| 19.08.2025 | 20,56 | 20,56 | 19,99 | 20,30 | -1,60% | 6.710.224,00 |