21,900€
1,86%
Echtzeit-Aktienkurs RXO Inc.
Bid:
Ask:
Aktienkurse zur RXO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,20 | 22,50 | 22,20 | 22,20 | 3,26% | - |
| 28.05.2026 | 21,60 | 22,00 | 21,40 | 21,50 | -0,92% | - |
| 27.05.2026 | 21,50 | 22,00 | 21,40 | 21,70 | 0,46% | - |
| 26.05.2026 | 20,90 | 21,80 | 20,45 | 21,60 | 4,35% | - |
| 22.05.2026 | 21,00 | 21,60 | 20,60 | 20,70 | 0,49% | - |
| 21.05.2026 | 20,50 | 21,00 | 20,45 | 20,60 | 0,73% | - |
| 20.05.2026 | 18,25 | 20,50 | 18,00 | 20,45 | 31,09% | - |
| 19.05.2026 | 16,00 | 16,00 | 15,60 | 15,60 | -0,64% | - |
| 18.05.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,62% | - |
| 15.05.2026 | 15,05 | 15,60 | 14,95 | 15,45 | -6,93% | - |
| 14.05.2026 | 16,50 | 16,60 | 16,50 | 16,60 | 0,00% | - |
| 13.05.2026 | 16,70 | 16,70 | 16,60 | 16,60 | -2,92% | - |
| 12.05.2026 | 17,20 | 17,20 | 17,10 | 17,10 | -4,47% | - |
| 11.05.2026 | 18,00 | 18,00 | 17,90 | 17,90 | -5,29% | - |
| 08.05.2026 | 19,20 | 19,20 | 18,90 | 18,90 | 6,18% | - |
| 07.05.2026 | 16,30 | 17,80 | 16,30 | 17,80 | 17,11% | - |
| 06.05.2026 | 15,10 | 15,20 | 15,10 | 15,20 | 3,40% | - |
| 05.05.2026 | 14,80 | 14,80 | 14,70 | 14,70 | -9,26% | - |
| 04.05.2026 | 16,30 | 16,30 | 16,20 | 16,20 | 1,25% | - |
| 30.04.2026 | 15,90 | 16,00 | 15,90 | 16,00 | -1,84% | - |
| 29.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 28.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 27.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 24.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 23.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 22.04.2026 | 16,20 | 16,40 | 16,20 | 16,40 | 0,61% | - |
| 21.04.2026 | 16,20 | 16,30 | 16,20 | 16,30 | 5,84% | - |
| 20.04.2026 | 15,50 | 15,50 | 15,40 | 15,40 | 1,99% | - |
| 17.04.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 11,03% | - |
| 16.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 15.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 14.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 13.04.2026 | 13,40 | 13,40 | 13,10 | 13,10 | -2,24% | - |
| 10.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 09.04.2026 | 13,60 | 13,60 | 13,30 | 13,30 | -0,75% | - |
| 08.04.2026 | 12,90 | 13,40 | 12,90 | 13,40 | 4,69% | - |
| 07.04.2026 | 12,90 | 12,90 | 12,80 | 12,80 | 2,40% | - |
| 02.04.2026 | 12,80 | 12,80 | 12,50 | 12,50 | 0,81% | - |
| 01.04.2026 | 12,30 | 12,40 | 12,30 | 12,40 | 4,20% | - |
| 31.03.2026 | 11,70 | 11,90 | 11,70 | 11,90 | -0,83% | - |
| 30.03.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | - |
| 27.03.2026 | 12,00 | 12,00 | 11,80 | 11,80 | -4,84% | - |
| 26.03.2026 | 11,90 | 12,40 | 11,90 | 12,40 | 6,90% | - |
| 25.03.2026 | 11,80 | 11,80 | 11,60 | 11,60 | 0,00% | - |
| 24.03.2026 | 11,20 | 11,60 | 11,20 | 11,60 | -1,69% | - |
| 23.03.2026 | 11,10 | 11,80 | 11,10 | 11,80 | 3,51% | - |
| 20.03.2026 | 11,50 | 11,50 | 11,40 | 11,40 | 1,79% | - |
| 19.03.2026 | 11,40 | 11,40 | 11,20 | 11,20 | 2,75% | - |
| 18.03.2026 | 11,00 | 11,00 | 10,90 | 10,90 | 3,81% | - |
| 17.03.2026 | 10,10 | 10,50 | 10,10 | 10,50 | 0,00% | - |
| 16.03.2026 | 10,30 | 10,50 | 10,30 | 10,50 | 3,96% | - |
| 13.03.2026 | 10,30 | 10,30 | 10,10 | 10,10 | -1,94% | - |
| 12.03.2026 | 10,70 | 10,70 | 10,30 | 10,30 | -5,50% | - |
| 11.03.2026 | 11,20 | 11,30 | 10,90 | 10,90 | -5,22% | - |
| 10.03.2026 | 11,60 | 11,60 | 11,50 | 11,50 | 7,48% | - |
| 09.03.2026 | 11,60 | 11,60 | 10,70 | 10,70 | -16,41% | - |
| 06.03.2026 | 13,00 | 13,00 | 12,80 | 12,80 | -5,19% | - |
| 05.03.2026 | 13,90 | 13,90 | 13,50 | 13,50 | -4,93% | - |
| 04.03.2026 | 13,80 | 14,20 | 13,80 | 14,20 | 7,58% | - |
| 03.03.2026 | 13,60 | 13,60 | 13,20 | 13,20 | 0,76% | - |
| 02.03.2026 | 13,30 | 13,30 | 13,10 | 13,10 | 3,97% | - |
| 27.02.2026 | 12,90 | 12,90 | 12,60 | 12,60 | 3,28% | - |
| 26.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 25.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 24.02.2026 | 12,10 | 12,20 | 12,10 | 12,20 | -0,41% | - |
| 23.02.2026 | 13,25 | 13,40 | 12,00 | 12,25 | -7,20% | - |
| 20.02.2026 | 13,35 | 13,75 | 13,00 | 13,20 | -0,75% | - |
| 19.02.2026 | 13,45 | 13,55 | 13,15 | 13,30 | 0,00% | - |
| 18.02.2026 | 12,90 | 13,40 | 12,90 | 13,30 | 18,75% | - |
| 17.02.2026 | 11,10 | 11,20 | 11,10 | 11,20 | -0,88% | - |
| 16.02.2026 | 11,10 | 11,30 | 11,10 | 11,30 | 4,63% | - |
| 13.02.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -20,00% | - |
| 12.02.2026 | 13,40 | 13,50 | 13,40 | 13,50 | 0,00% | - |
| 11.02.2026 | 13,40 | 13,50 | 13,40 | 13,50 | 3,05% | - |
| 10.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | - |
| 09.02.2026 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | - |
| 06.02.2026 | 12,50 | 13,80 | 12,50 | 13,80 | 0,73% | 200,00 |
| 05.02.2026 | 14,10 | 14,10 | 13,70 | 13,70 | 3,79% | - |
| 04.02.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 2,33% | - |
| 03.02.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 7,50% | - |
| 02.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 30.01.2026 | 12,20 | 12,20 | 12,10 | 12,10 | 1,68% | - |
| 29.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 28.01.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -5,60% | - |
| 27.01.2026 | 12,40 | 12,50 | 12,40 | 12,50 | -2,34% | - |
| 26.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 23.01.2026 | 13,20 | 13,20 | 13,10 | 13,10 | 0,00% | - |
| 22.01.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 6,50% | - |
| 21.01.2026 | 12,20 | 12,30 | 12,20 | 12,30 | -0,81% | - |
| 20.01.2026 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | - |
| 19.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 16.01.2026 | 13,10 | 13,10 | 12,90 | 12,90 | 0,00% | - |
| 15.01.2026 | 12,80 | 12,90 | 12,70 | 12,90 | 3,20% | - |
| 14.01.2026 | 12,70 | 12,70 | 12,50 | 12,50 | 0,81% | - |
| 13.01.2026 | 12,30 | 12,40 | 12,30 | 12,40 | 2,48% | - |
| 12.01.2026 | 12,30 | 12,30 | 12,10 | 12,10 | -3,97% | - |
| 09.01.2026 | 12,40 | 12,85 | 12,40 | 12,60 | 1,61% | - |
| 08.01.2026 | 11,70 | 12,50 | 11,50 | 12,40 | 5,08% | - |
| 07.01.2026 | 12,30 | 12,35 | 11,65 | 11,80 | 0,00% | - |
| 06.01.2026 | 11,30 | 11,80 | 11,10 | 11,80 | 2,16% | - |