17,250$
-2,43%
Echtzeit-Aktienkurs QXO Inc
Bid:
Ask:
Aktienkurse zur QXO Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.03.2026 | 19,43 | 19,62 | 18,92 | 18,96 | -3,56% | 5.873.110,00 |
| 26.03.2026 | 20,14 | 20,83 | 19,65 | 19,66 | -3,91% | 6.278.800,00 |
| 25.03.2026 | 20,58 | 20,73 | 20,05 | 20,46 | 1,34% | 5.183.074,00 |
| 24.03.2026 | 19,99 | 20,66 | 19,76 | 20,19 | -0,54% | 5.535.246,00 |
| 23.03.2026 | 19,30 | 20,40 | 19,08 | 20,30 | 8,91% | 10.419.084,00 |
| 20.03.2026 | 20,19 | 20,28 | 18,48 | 18,64 | -8,09% | 14.418.207,00 |
| 19.03.2026 | 19,60 | 20,62 | 19,53 | 20,28 | 0,75% | 6.757.424,00 |
| 18.03.2026 | 20,77 | 21,10 | 19,99 | 20,13 | -3,50% | 5.081.441,00 |
| 17.03.2026 | 20,62 | 21,21 | 20,43 | 20,86 | 0,77% | 4.630.749,00 |
| 16.03.2026 | 20,82 | 21,32 | 20,51 | 20,70 | 2,58% | 9.339.730,00 |
| 13.03.2026 | 19,85 | 20,61 | 19,11 | 20,18 | 3,49% | 8.325.290,00 |
| 12.03.2026 | 20,85 | 21,25 | 19,43 | 19,50 | -7,67% | 8.966.035,00 |
| 11.03.2026 | 21,48 | 21,69 | 20,97 | 21,12 | -2,09% | 4.837.052,00 |
| 10.03.2026 | 21,80 | 22,02 | 21,40 | 21,57 | -0,55% | 3.519.057,00 |
| 09.03.2026 | 21,50 | 21,99 | 20,75 | 21,69 | -0,50% | 6.551.051,00 |
| 06.03.2026 | 22,25 | 22,42 | 21,75 | 21,80 | -4,64% | 5.128.645,00 |
| 05.03.2026 | 22,89 | 23,37 | 22,28 | 22,86 | -1,72% | 5.259.823,00 |
| 04.03.2026 | 22,36 | 23,44 | 22,03 | 23,26 | 5,97% | 7.465.519,00 |
| 03.03.2026 | 22,30 | 22,40 | 21,53 | 21,95 | -4,23% | 6.728.230,00 |
| 02.03.2026 | 23,36 | 23,62 | 22,71 | 22,92 | -4,30% | 7.152.363,00 |
| 27.02.2026 | 23,55 | 23,97 | 22,76 | 23,95 | 0,29% | 7.175.844,00 |
| 26.02.2026 | 24,40 | 24,51 | 23,37 | 23,88 | -1,32% | 5.970.292,00 |
| 25.02.2026 | 25,32 | 25,40 | 24,08 | 24,20 | -3,74% | 4.049.169,00 |
| 24.02.2026 | 24,73 | 25,71 | 24,72 | 25,14 | 1,70% | 4.382.058,00 |
| 23.02.2026 | 25,32 | 25,50 | 24,43 | 24,72 | -3,21% | 4.541.883,00 |
| 20.02.2026 | 25,96 | 26,30 | 25,49 | 25,54 | -2,59% | 5.549.638,00 |
| 19.02.2026 | 26,43 | 26,55 | 25,85 | 26,22 | -1,54% | 5.533.509,00 |
| 18.02.2026 | 26,69 | 27,61 | 26,54 | 26,63 | -0,71% | 6.623.081,00 |
| 17.02.2026 | 27,09 | 27,51 | 26,43 | 26,82 | -0,92% | 7.734.920,00 |
| 13.02.2026 | 25,78 | 27,10 | 25,48 | 27,07 | 4,44% | 8.224.756,00 |
| 12.02.2026 | 26,92 | 27,55 | 25,80 | 25,92 | -4,21% | 9.387.236,00 |
| 11.02.2026 | 24,53 | 27,14 | 24,38 | 27,06 | 16,59% | 17.213.448,00 |
| 10.02.2026 | 23,36 | 23,64 | 23,02 | 23,21 | -0,43% | 8.822.040,00 |
| 09.02.2026 | 23,00 | 23,45 | 22,82 | 23,31 | 1,30% | 5.027.268,00 |
| 06.02.2026 | 21,50 | 23,13 | 21,49 | 23,01 | 9,36% | 8.623.347,00 |
| 05.02.2026 | 22,72 | 23,07 | 20,91 | 21,04 | -9,04% | 8.530.766,00 |
| 04.02.2026 | 22,84 | 23,56 | 22,28 | 23,13 | 1,27% | 7.187.994,00 |
| 03.02.2026 | 22,25 | 23,22 | 22,12 | 22,84 | 3,44% | 8.561.177,00 |
| 02.02.2026 | 22,00 | 22,46 | 21,59 | 22,08 | -0,45% | 6.470.182,00 |
| 30.01.2026 | 22,52 | 22,78 | 21,98 | 22,18 | -2,89% | 6.120.468,00 |
| 29.01.2026 | 23,16 | 23,24 | 22,52 | 22,84 | -1,72% | 6.620.175,00 |
| 28.01.2026 | 23,83 | 23,90 | 23,11 | 23,24 | -1,65% | 5.111.634,00 |
| 27.01.2026 | 23,95 | 24,25 | 23,45 | 23,63 | -1,29% | 5.490.915,00 |
| 26.01.2026 | 23,82 | 24,02 | 23,55 | 23,94 | 0,13% | 6.248.707,00 |
| 23.01.2026 | 24,10 | 24,12 | 23,36 | 23,91 | -0,87% | 8.812.314,00 |
| 22.01.2026 | 24,12 | 24,49 | 23,91 | 24,12 | 2,77% | 10.515.584,00 |
| 21.01.2026 | 23,55 | 23,73 | 23,03 | 23,47 | -0,21% | 9.949.922,00 |
| 20.01.2026 | 23,47 | 24,00 | 23,21 | 23,52 | -1,22% | 9.065.029,00 |
| 16.01.2026 | 23,59 | 24,38 | 23,50 | 23,81 | -4,84% | 29.424.943,00 |
| 15.01.2026 | 25,58 | 25,91 | 25,00 | 25,02 | -1,96% | 7.374.818,00 |
| 14.01.2026 | 25,00 | 25,58 | 24,52 | 25,52 | 1,43% | 7.668.959,00 |
| 13.01.2026 | 25,06 | 25,57 | 24,39 | 25,16 | 1,45% | 9.581.556,00 |
| 12.01.2026 | 26,20 | 26,24 | 24,59 | 24,80 | -0,80% | 10.235.485,00 |
| 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 |