30,745€
7,95%
Echtzeit-Aktienkurs XOMETRY INC.CL.A -,000001
Bid:
Ask:
Aktienkurse zur XOMETRY INC.CL.A -,000001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 29,02 | 29,12 | 28,92 | 28,92 | 1,54% | - |
| 15.05.2025 | 28,69 | 28,69 | 28,48 | 28,48 | 7,03% | - |
| 14.05.2025 | 27,00 | 27,01 | 26,61 | 26,61 | -6,07% | - |
| 13.05.2025 | 28,51 | 28,54 | 28,33 | 28,33 | 1,83% | - |
| 12.05.2025 | 27,36 | 27,99 | 27,36 | 27,82 | 4,51% | - |
| 09.05.2025 | 26,81 | 26,81 | 26,62 | 26,62 | 2,86% | - |
| 08.05.2025 | 26,18 | 26,23 | 25,88 | 25,88 | -2,16% | - |
| 07.05.2025 | 26,67 | 26,73 | 26,45 | 26,45 | 5,38% | - |
| 06.05.2025 | 23,79 | 25,10 | 23,71 | 25,10 | 7,49% | - |
| 05.05.2025 | 24,02 | 24,03 | 23,35 | 23,35 | 3,59% | - |
| 02.05.2025 | 22,70 | 22,70 | 22,54 | 22,54 | 3,11% | - |
| 30.04.2025 | 22,35 | 23,04 | 21,86 | 21,86 | -4,33% | 20,00 |
| 29.04.2025 | 23,17 | 23,22 | 22,85 | 22,85 | 5,40% | - |
| 28.04.2025 | 21,84 | 21,84 | 21,68 | 21,68 | 1,55% | - |
| 25.04.2025 | 21,74 | 21,74 | 21,35 | 21,35 | 4,20% | - |
| 24.04.2025 | 20,62 | 20,62 | 20,49 | 20,49 | -0,53% | - |
| 23.04.2025 | 20,61 | 20,66 | 20,59 | 20,60 | 8,56% | - |
| 22.04.2025 | 19,13 | 19,16 | 18,98 | 18,98 | 0,80% | - |
| 17.04.2025 | 19,12 | 19,18 | 18,83 | 18,83 | 4,06% | - |
| 16.04.2025 | 18,28 | 18,28 | 18,09 | 18,09 | -3,29% | - |
| 15.04.2025 | 18,65 | 18,71 | 18,65 | 18,71 | -0,95% | - |
| 14.04.2025 | 18,85 | 18,92 | 18,81 | 18,89 | 5,39% | - |
| 11.04.2025 | 18,50 | 18,50 | 17,92 | 17,92 | -6,54% | - |
| 10.04.2025 | 19,99 | 20,04 | 18,30 | 19,18 | 12,46% | - |
| 09.04.2025 | 17,93 | 17,93 | 17,05 | 17,05 | -13,39% | 1.150,00 |
| 08.04.2025 | 19,02 | 20,12 | 19,02 | 19,69 | 4,54% | 100,00 |
| 07.04.2025 | 16,89 | 18,83 | 16,87 | 18,83 | 5,43% | 27,00 |
| 04.04.2025 | 19,23 | 19,25 | 17,86 | 17,86 | -13,39% | - |
| 03.04.2025 | 21,40 | 21,40 | 20,62 | 20,62 | -8,40% | - |
| 02.04.2025 | 22,85 | 22,85 | 22,51 | 22,51 | -0,92% | - |
| 01.04.2025 | 22,77 | 22,81 | 22,72 | 22,72 | -1,35% | - |
| 31.03.2025 | 23,35 | 23,42 | 23,03 | 23,03 | -3,92% | - |
| 28.03.2025 | 24,12 | 24,12 | 23,90 | 23,97 | -3,46% | - |
| 27.03.2025 | 23,94 | 24,83 | 23,89 | 24,83 | 2,65% | - |
| 26.03.2025 | 24,41 | 24,41 | 24,19 | 24,19 | -1,14% | - |
| 25.03.2025 | 24,85 | 24,85 | 24,47 | 24,47 | -1,05% | - |
| 24.03.2025 | 23,58 | 24,73 | 23,41 | 24,73 | 6,27% | - |
| 21.03.2025 | 23,23 | 23,27 | 22,97 | 23,27 | -3,04% | - |
| 20.03.2025 | 23,89 | 24,00 | 23,67 | 24,00 | 0,42% | - |
| 19.03.2025 | 22,92 | 23,90 | 22,73 | 23,90 | 4,23% | - |
| 18.03.2025 | 23,08 | 23,08 | 22,85 | 22,93 | 0,88% | - |
| 17.03.2025 | 22,34 | 22,73 | 22,10 | 22,73 | 2,99% | - |
| 14.03.2025 | 21,59 | 22,07 | 21,38 | 22,07 | -2,09% | - |
| 13.03.2025 | 23,06 | 23,06 | 22,54 | 22,54 | 0,09% | - |
| 12.03.2025 | 21,42 | 22,52 | 21,20 | 22,52 | 7,19% | - |
| 11.03.2025 | 20,83 | 21,01 | 20,66 | 21,01 | -0,90% | - |
| 10.03.2025 | 22,40 | 22,40 | 21,20 | 21,20 | -4,20% | - |
| 07.03.2025 | 22,56 | 22,57 | 22,13 | 22,13 | -3,19% | - |
| 06.03.2025 | 23,91 | 23,91 | 22,86 | 22,86 | -0,61% | - |
| 05.03.2025 | 23,29 | 23,97 | 23,00 | 23,00 | 0,39% | 260,00 |
| 04.03.2025 | 23,35 | 23,35 | 22,91 | 22,91 | -11,03% | 40,00 |
| 03.03.2025 | 25,95 | 25,95 | 25,75 | 25,75 | 0,43% | 100,00 |
| 28.02.2025 | 25,95 | 25,97 | 25,64 | 25,64 | 0,87% | - |
| 27.02.2025 | 25,55 | 25,57 | 25,42 | 25,42 | -5,11% | - |
| 26.02.2025 | 26,87 | 27,06 | 26,79 | 26,79 | -4,56% | - |
| 25.02.2025 | 29,33 | 29,41 | 28,07 | 28,07 | -8,24% | - |
| 24.02.2025 | 30,41 | 30,59 | 30,39 | 30,59 | -5,93% | - |
| 21.02.2025 | 32,55 | 33,89 | 32,52 | 32,52 | -6,98% | 5,00 |
| 20.02.2025 | 34,91 | 36,61 | 34,91 | 34,96 | -1,85% | 3,00 |
| 19.02.2025 | 36,00 | 36,05 | 35,62 | 35,62 | -3,39% | - |
| 18.02.2025 | 35,45 | 36,87 | 34,68 | 36,87 | 4,42% | 50,00 |
| 17.02.2025 | 35,25 | 36,35 | 35,25 | 35,31 | -1,34% | 28,00 |
| 14.02.2025 | 36,21 | 36,21 | 35,79 | 35,79 | 5,89% | - |
| 13.02.2025 | 34,13 | 34,13 | 33,80 | 33,80 | 3,36% | - |
| 12.02.2025 | 33,33 | 33,33 | 32,70 | 32,70 | -5,08% | - |
| 11.02.2025 | 34,82 | 34,83 | 34,45 | 34,45 | 1,23% | - |
| 10.02.2025 | 34,25 | 34,26 | 34,03 | 34,03 | -0,38% | - |
| 07.02.2025 | 34,36 | 35,66 | 34,16 | 34,16 | -0,81% | 10,00 |
| 06.02.2025 | 34,82 | 34,92 | 34,44 | 34,44 | 4,62% | - |
| 05.02.2025 | 33,27 | 33,27 | 32,92 | 32,92 | -1,47% | - |
| 04.02.2025 | 33,41 | 33,41 | 33,41 | 33,41 | 8,79% | - |
| 03.02.2025 | 32,15 | 32,15 | 30,71 | 30,71 | -6,91% | 4,00 |
| 31.01.2025 | 33,24 | 33,24 | 32,99 | 32,99 | 1,63% | - |
| 30.01.2025 | 32,48 | 32,52 | 32,46 | 32,46 | 0,93% | - |
| 29.01.2025 | 32,35 | 32,35 | 32,16 | 32,16 | 2,19% | - |
| 28.01.2025 | 31,88 | 31,99 | 31,47 | 31,47 | 8,11% | - |
| 27.01.2025 | 29,92 | 29,92 | 29,11 | 29,11 | -5,43% | 165,00 |
| 24.01.2025 | 31,21 | 31,21 | 30,78 | 30,78 | -0,16% | - |
| 23.01.2025 | 31,23 | 31,23 | 30,83 | 30,83 | -3,66% | - |
| 22.01.2025 | 32,44 | 32,47 | 32,00 | 32,00 | 1,36% | 50,00 |
| 21.01.2025 | 31,88 | 31,97 | 31,57 | 31,57 | -0,32% | - |
| 20.01.2025 | 31,78 | 31,79 | 31,67 | 31,67 | -3,15% | - |
| 17.01.2025 | 32,38 | 32,70 | 32,38 | 32,70 | 0,31% | - |
| 16.01.2025 | 32,92 | 32,92 | 32,60 | 32,60 | 1,53% | - |
| 15.01.2025 | 31,86 | 32,11 | 31,82 | 32,11 | 1,39% | - |
| 14.01.2025 | 31,82 | 33,14 | 31,67 | 31,67 | -2,25% | 30,00 |
| 13.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -13,14% | 25,00 |
| 08.01.2025 | 37,22 | 37,30 | 37,22 | 37,30 | -4,77% | - |
| 07.01.2025 | 39,79 | 39,81 | 38,93 | 39,17 | -6,38% | 117,00 |
| 06.01.2025 | 41,24 | 42,75 | 40,83 | 41,84 | 5,13% | 42,00 |
| 03.01.2025 | 40,14 | 40,19 | 39,80 | 39,80 | -3,05% | - |
| 02.01.2025 | 40,51 | 41,05 | 40,51 | 41,05 | -4,95% | - |
| 30.12.2024 | 41,74 | 43,19 | 41,74 | 43,19 | 3,20% | 15,00 |
| 27.12.2024 | 41,96 | 41,96 | 41,85 | 41,85 | 5,95% | - |
| 23.12.2024 | 39,60 | 39,60 | 39,29 | 39,50 | -0,20% | 175,00 |
| 20.12.2024 | 34,58 | 39,58 | 33,26 | 39,58 | 12,32% | 188,00 |
| 19.12.2024 | 35,32 | 36,31 | 35,24 | 35,24 | -6,77% | 15,00 |
| 18.12.2024 | 35,43 | 37,80 | 35,43 | 37,80 | 6,45% | 50,00 |
| 17.12.2024 | 34,37 | 35,51 | 34,36 | 35,51 | 9,43% | 393,00 |
| 16.12.2024 | 32,62 | 32,62 | 32,45 | 32,45 | -0,49% | - |