13,470$
0,97%
Echtzeit-Aktienkurs QXO Inc
Bid:
Ask:
Aktienkurse zur QXO Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 13,85 | 13,86 | 13,15 | 13,34 | -5,46% | 18.111.811,00 |
| 19.08.2026 | 13,72 | 14,22 | 13,71 | 14,11 | 4,52% | 15.891.344,00 |
| 18.08.2026 | 13,79 | 13,97 | 13,47 | 13,50 | -3,43% | 15.093.919,00 |
| 17.08.2026 | 14,45 | 14,45 | 13,85 | 13,98 | -3,65% | 16.703.123,00 |
| 14.08.2026 | 15,30 | 16,17 | 14,20 | 14,51 | -2,55% | 25.376.651,00 |
| 13.08.2026 | 15,09 | 15,26 | 14,77 | 14,89 | -0,93% | 18.670.815,00 |
| 12.08.2026 | 15,62 | 15,68 | 14,77 | 15,03 | -3,34% | 24.623.829,00 |
| 11.08.2026 | 15,55 | 15,78 | 15,45 | 15,55 | 1,11% | 15.699.954,00 |
| 10.08.2026 | 16,14 | 16,19 | 15,36 | 15,38 | -4,83% | 9.988.344,00 |
| 07.08.2026 | 15,63 | 16,19 | 15,63 | 16,16 | 6,46% | 16.235.149,00 |
| 06.08.2026 | 15,50 | 15,82 | 15,18 | 15,18 | -4,53% | 11.227.357,00 |
| 05.08.2026 | 15,35 | 16,07 | 15,12 | 15,90 | 3,65% | 20.657.238,00 |
| 04.08.2026 | 14,61 | 15,53 | 14,47 | 15,34 | 8,87% | 38.554.504,00 |
| 03.08.2026 | 13,56 | 14,22 | 13,56 | 14,09 | 5,94% | 17.410.431,00 |
| 31.07.2026 | 13,59 | 13,68 | 13,18 | 13,30 | -1,19% | 12.687.166,00 |
| 30.07.2026 | 13,63 | 13,75 | 13,22 | 13,46 | 0,45% | 18.130.323,00 |
| 29.07.2026 | 13,89 | 13,97 | 13,20 | 13,40 | -5,96% | 25.798.369,00 |
| 28.07.2026 | 14,00 | 15,06 | 13,91 | 14,25 | 0,85% | 22.675.983,00 |
| 27.07.2026 | 13,76 | 14,19 | 13,76 | 14,13 | 3,37% | 12.930.387,00 |
| 24.07.2026 | 13,66 | 14,05 | 13,32 | 13,67 | -1,16% | 18.127.741,00 |
| 23.07.2026 | 13,59 | 14,21 | 13,49 | 13,83 | -0,14% | 22.108.020,00 |
| 22.07.2026 | 14,03 | 14,31 | 13,84 | 13,85 | -0,65% | 17.179.862,00 |
| 21.07.2026 | 13,54 | 14,12 | 13,37 | 13,94 | 2,95% | 24.812.764,00 |
| 20.07.2026 | 14,32 | 14,56 | 13,48 | 13,54 | -5,97% | 28.181.184,00 |
| 17.07.2026 | 15,02 | 15,68 | 14,34 | 14,40 | -6,61% | 19.274.442,00 |
| 16.07.2026 | 15,15 | 15,66 | 15,06 | 15,42 | 0,65% | 22.536.784,00 |
| 15.07.2026 | 14,48 | 15,38 | 14,37 | 15,32 | 5,95% | 29.757.037,00 |
| 14.07.2026 | 14,34 | 14,58 | 14,07 | 14,46 | 4,10% | 28.160.313,00 |
| 13.07.2026 | 14,70 | 14,80 | 13,83 | 13,89 | -7,34% | 29.268.165,00 |
| 10.07.2026 | 14,52 | 15,05 | 14,31 | 14,99 | 2,81% | 37.798.884,00 |
| 09.07.2026 | 14,54 | 15,05 | 14,31 | 14,58 | -0,55% | 47.733.299,00 |
| 08.07.2026 | 15,05 | 15,05 | 13,82 | 14,66 | -3,87% | 63.926.646,00 |
| 07.07.2026 | 15,95 | 15,95 | 15,18 | 15,25 | -3,54% | 21.411.717,00 |
| 06.07.2026 | 16,19 | 16,27 | 15,66 | 15,81 | -2,47% | 21.449.752,00 |
| 02.07.2026 | 16,51 | 16,88 | 15,79 | 16,21 | -2,00% | 32.562.255,00 |
| 01.07.2026 | 17,28 | 18,12 | 16,46 | 16,54 | -4,28% | 26.063.077,00 |
| 30.06.2026 | 18,46 | 18,60 | 16,33 | 17,28 | -3,03% | 89.913.657,00 |
| 29.06.2026 | 17,72 | 18,49 | 17,23 | 17,82 | 0,22% | 30.505.658,00 |
| 26.06.2026 | 17,60 | 18,32 | 17,55 | 17,78 | -1,22% | 26.615.640,00 |
| 25.06.2026 | 17,20 | 18,00 | 17,02 | 18,00 | 6,32% | 30.499.368,00 |
| 24.06.2026 | 16,43 | 17,03 | 15,79 | 16,93 | 4,38% | 28.062.493,00 |
| 23.06.2026 | 16,42 | 16,82 | 16,19 | 16,22 | -3,11% | 13.097.894,00 |
| 22.06.2026 | 17,58 | 17,77 | 16,68 | 16,74 | -5,74% | 13.015.257,00 |
| 18.06.2026 | 16,99 | 17,87 | 16,99 | 17,76 | 7,25% | 16.064.388,00 |
| 17.06.2026 | 16,94 | 17,95 | 16,44 | 16,56 | -2,65% | 21.999.133,00 |
| 16.06.2026 | 16,62 | 17,48 | 16,45 | 17,01 | 1,92% | 14.545.176,00 |
| 15.06.2026 | 17,15 | 17,65 | 16,63 | 16,69 | 0,36% | 16.051.373,00 |
| 12.06.2026 | 16,81 | 16,95 | 16,33 | 16,63 | 0,30% | 12.293.116,00 |
| 11.06.2026 | 15,24 | 16,59 | 15,11 | 16,58 | 10,09% | 19.051.944,00 |
| 10.06.2026 | 16,17 | 16,20 | 14,75 | 15,06 | -8,17% | 23.316.347,00 |
| 09.06.2026 | 15,67 | 16,52 | 15,67 | 16,40 | 5,53% | 17.847.434,00 |
| 08.06.2026 | 15,68 | 15,79 | 15,32 | 15,54 | -1,40% | 13.783.013,00 |
| 05.06.2026 | 16,06 | 16,28 | 15,45 | 15,76 | -2,90% | 17.662.240,00 |
| 04.06.2026 | 16,49 | 16,66 | 16,09 | 16,23 | -1,28% | 14.720.779,00 |
| 03.06.2026 | 16,20 | 16,70 | 16,13 | 16,44 | 0,74% | 18.354.659,00 |
| 02.06.2026 | 16,64 | 16,98 | 16,01 | 16,32 | -2,63% | 19.763.243,00 |
| 01.06.2026 | 17,15 | 17,32 | 16,56 | 16,76 | -2,84% | 16.789.036,00 |
| 29.05.2026 | 17,66 | 17,96 | 17,16 | 17,25 | -2,43% | 17.723.079,00 |
| 28.05.2026 | 17,01 | 17,84 | 16,77 | 17,68 | 1,61% | 12.137.825,00 |
| 27.05.2026 | 17,18 | 17,86 | 17,01 | 17,40 | 1,40% | 17.955.532,00 |
| 26.05.2026 | 17,10 | 17,50 | 16,71 | 17,16 | 2,94% | 15.067.621,00 |
| 22.05.2026 | 17,50 | 17,76 | 16,41 | 16,67 | -2,11% | 9.522.619,00 |
| 21.05.2026 | 16,99 | 17,30 | 16,53 | 17,03 | -1,16% | 11.344.127,00 |
| 20.05.2026 | 16,27 | 17,24 | 15,90 | 17,23 | 8,03% | 16.628.043,00 |
| 19.05.2026 | 16,46 | 16,54 | 15,50 | 15,95 | -4,49% | 23.506.711,00 |
| 18.05.2026 | 16,39 | 16,86 | 15,98 | 16,70 | 2,27% | 17.020.382,00 |
| 15.05.2026 | 16,97 | 17,06 | 16,28 | 16,33 | -6,31% | 22.328.909,00 |
| 14.05.2026 | 17,28 | 18,11 | 16,96 | 17,43 | 2,41% | 15.779.885,00 |
| 13.05.2026 | 17,65 | 17,70 | 16,93 | 17,02 | -4,06% | 15.998.062,00 |
| 12.05.2026 | 18,36 | 18,47 | 17,70 | 17,74 | -3,80% | 16.622.588,00 |
| 11.05.2026 | 18,53 | 18,78 | 18,12 | 18,44 | -1,71% | 13.222.420,00 |
| 08.05.2026 | 19,25 | 19,40 | 18,09 | 18,76 | 0,00% | 14.330.392,00 |
| 07.05.2026 | 19,88 | 19,88 | 18,57 | 18,76 | -4,96% | 18.773.110,00 |
| 06.05.2026 | 19,28 | 20,18 | 19,17 | 19,74 | 4,61% | 16.180.503,00 |
| 05.05.2026 | 19,60 | 19,60 | 18,72 | 18,87 | -1,31% | 13.497.867,00 |
| 04.05.2026 | 19,70 | 19,79 | 19,07 | 19,12 | -3,53% | 12.641.271,00 |
| 01.05.2026 | 20,20 | 20,33 | 19,66 | 19,82 | -1,25% | 12.936.758,00 |
| 30.04.2026 | 19,90 | 20,35 | 19,61 | 20,07 | 2,35% | 14.121.910,00 |
| 29.04.2026 | 19,50 | 19,81 | 18,87 | 19,61 | 0,00% | 16.859.021,00 |
| 28.04.2026 | 20,15 | 20,45 | 19,50 | 19,61 | -3,83% | 19.480.182,00 |
| 27.04.2026 | 21,18 | 21,52 | 20,36 | 20,39 | -2,77% | 15.644.393,00 |
| 24.04.2026 | 22,00 | 22,17 | 20,90 | 20,97 | -5,11% | 20.740.508,00 |
| 23.04.2026 | 21,12 | 22,13 | 20,97 | 22,10 | 5,44% | 19.495.979,00 |
| 22.04.2026 | 23,13 | 23,14 | 20,90 | 20,96 | -6,84% | 32.782.012,00 |
| 21.04.2026 | 24,37 | 24,40 | 22,47 | 22,50 | -7,10% | 31.128.930,00 |
| 20.04.2026 | 24,16 | 24,39 | 22,85 | 24,22 | -3,12% | 55.121.015,00 |
| 17.04.2026 | 24,85 | 25,44 | 24,54 | 25,00 | 3,09% | 10.066.395,00 |
| 16.04.2026 | 23,21 | 24,39 | 23,21 | 24,25 | 4,44% | 9.022.321,00 |
| 15.04.2026 | 23,56 | 23,56 | 22,93 | 23,22 | -0,51% | 12.046.156,00 |
| 14.04.2026 | 22,50 | 23,50 | 22,48 | 23,34 | 5,14% | 8.771.495,00 |
| 13.04.2026 | 21,44 | 22,26 | 21,18 | 22,20 | 1,23% | 8.744.184,00 |
| 10.04.2026 | 21,46 | 22,14 | 21,46 | 21,93 | 3,54% | 8.860.238,00 |
| 09.04.2026 | 20,30 | 21,30 | 20,30 | 21,18 | 3,22% | 8.701.805,00 |
| 08.04.2026 | 20,50 | 21,14 | 20,13 | 20,52 | 9,03% | 12.183.808,00 |
| 07.04.2026 | 18,70 | 18,90 | 18,05 | 18,82 | -1,05% | 6.822.864,00 |
| 06.04.2026 | 18,84 | 19,25 | 18,67 | 19,02 | -0,05% | 5.140.651,00 |
| 02.04.2026 | 18,65 | 19,72 | 18,43 | 19,03 | -1,40% | 6.552.957,00 |
| 01.04.2026 | 19,73 | 20,00 | 19,24 | 19,30 | -0,62% | 10.614.325,00 |
| 31.03.2026 | 18,88 | 19,78 | 18,81 | 19,42 | 6,64% | 7.950.445,00 |
| 30.03.2026 | 19,18 | 19,46 | 18,06 | 18,21 | -3,96% | 7.858.688,00 |