12,950€
-4,07%
Echtzeit-Aktienkurs RXO INC.
Bid:
Ask:
Aktienkurse zur RXO INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 13,40 | 13,45 | 12,65 | 12,65 | -6,30% | - |
| 31.07.2025 | 13,45 | 13,65 | 13,25 | 13,50 | -2,53% | - |
| 30.07.2025 | 14,30 | 14,60 | 13,75 | 13,85 | -2,46% | - |
| 29.07.2025 | 14,70 | 14,90 | 14,15 | 14,20 | -4,38% | - |
| 28.07.2025 | 14,90 | 15,20 | 14,65 | 14,85 | 2,77% | - |
| 25.07.2025 | 14,45 | 14,75 | 14,40 | 14,45 | 0,70% | - |
| 24.07.2025 | 14,40 | 14,70 | 14,25 | 14,35 | 0,00% | - |
| 23.07.2025 | 14,25 | 14,50 | 14,15 | 14,35 | 0,70% | - |
| 22.07.2025 | 13,80 | 14,40 | 13,75 | 14,25 | 2,15% | - |
| 21.07.2025 | 13,95 | 14,10 | 13,75 | 13,95 | 1,45% | - |
| 18.07.2025 | 14,30 | 14,50 | 13,75 | 13,75 | -3,85% | - |
| 17.07.2025 | 13,95 | 14,40 | 13,95 | 14,30 | 3,25% | - |
| 16.07.2025 | 13,85 | 14,10 | 13,85 | 13,85 | -1,77% | - |
| 15.07.2025 | 14,20 | 14,35 | 13,95 | 14,10 | 0,00% | - |
| 14.07.2025 | 14,70 | 14,80 | 14,05 | 14,10 | -4,41% | - |
| 11.07.2025 | 15,25 | 15,35 | 14,75 | 14,75 | 0,68% | - |
| 10.07.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 0,00% | - |
| 09.07.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 5,40% | - |
| 08.07.2025 | 13,75 | 13,90 | 13,75 | 13,90 | -2,46% | - |
| 07.07.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 0,00% | - |
| 04.07.2025 | 14,30 | 14,30 | 14,25 | 14,25 | -0,35% | - |
| 03.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,35% | - |
| 02.07.2025 | 14,25 | 14,25 | 14,20 | 14,25 | 7,55% | - |
| 01.07.2025 | 13,35 | 13,45 | 13,25 | 13,25 | -3,64% | - |
| 30.06.2025 | 13,55 | 13,75 | 13,55 | 13,75 | 0,00% | - |
| 27.06.2025 | 13,55 | 13,75 | 13,55 | 13,75 | 2,23% | - |
| 26.06.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 0,75% | - |
| 25.06.2025 | 13,85 | 13,90 | 13,35 | 13,35 | -3,26% | - |
| 24.06.2025 | 13,75 | 14,15 | 13,70 | 13,80 | 4,55% | - |
| 23.06.2025 | 13,15 | 13,25 | 13,15 | 13,20 | -1,12% | - |
| 20.06.2025 | 13,40 | 13,65 | 13,35 | 13,35 | 0,00% | - |
| 19.06.2025 | 13,45 | 13,45 | 13,35 | 13,35 | -2,91% | - |
| 18.06.2025 | 13,15 | 13,75 | 12,95 | 13,75 | 2,23% | - |
| 17.06.2025 | 13,35 | 13,65 | 13,35 | 13,45 | 0,00% | - |
| 13.06.2025 | 13,75 | 13,85 | 13,45 | 13,45 | -1,47% | - |
| 12.06.2025 | 13,95 | 13,95 | 13,50 | 13,65 | -3,53% | - |
| 11.06.2025 | 14,45 | 14,65 | 14,15 | 14,15 | -2,41% | - |
| 10.06.2025 | 14,15 | 14,65 | 14,05 | 14,50 | 2,47% | - |
| 09.06.2025 | 14,05 | 14,30 | 14,00 | 14,15 | 0,35% | - |
| 06.06.2025 | 13,95 | 14,40 | 13,95 | 14,10 | 0,36% | - |
| 05.06.2025 | 14,05 | 14,15 | 13,75 | 14,05 | 0,72% | - |
| 04.06.2025 | 13,95 | 14,15 | 13,65 | 13,95 | 1,45% | - |
| 03.06.2025 | 13,25 | 13,85 | 13,20 | 13,75 | 4,56% | - |
| 02.06.2025 | 13,55 | 13,65 | 12,85 | 13,15 | -4,01% | - |
| 30.05.2025 | 13,90 | 14,00 | 13,65 | 13,70 | 1,11% | - |
| 29.05.2025 | 13,95 | 14,05 | 13,45 | 13,55 | -1,09% | - |
| 28.05.2025 | 13,85 | 14,00 | 13,65 | 13,70 | -0,72% | - |
| 27.05.2025 | 13,40 | 13,85 | 13,35 | 13,80 | 3,37% | - |
| 26.05.2025 | 13,35 | 13,45 | 13,35 | 13,35 | 1,52% | - |
| 23.05.2025 | 13,45 | 13,55 | 13,00 | 13,15 | -1,50% | - |
| 22.05.2025 | 13,45 | 13,60 | 13,25 | 13,35 | -4,30% | - |
| 21.05.2025 | 14,40 | 14,50 | 13,85 | 13,95 | -5,10% | - |
| 20.05.2025 | 14,95 | 15,20 | 14,55 | 14,70 | 0,00% | - |
| 19.05.2025 | 15,30 | 15,30 | 14,65 | 14,70 | -3,92% | - |
| 16.05.2025 | 15,20 | 15,40 | 15,00 | 15,30 | 0,66% | - |
| 15.05.2025 | 15,20 | 15,30 | 14,80 | 15,20 | 1,33% | - |
| 14.05.2025 | 14,90 | 15,10 | 14,70 | 15,00 | 1,69% | - |
| 13.05.2025 | 14,50 | 14,75 | 14,45 | 14,75 | 2,08% | - |
| 12.05.2025 | 13,10 | 14,85 | 13,10 | 14,45 | 12,89% | - |
| 09.05.2025 | 12,85 | 13,00 | 12,55 | 12,80 | 4,49% | - |
| 08.05.2025 | 11,55 | 12,35 | 11,55 | 12,25 | 6,99% | - |
| 07.05.2025 | 12,15 | 12,45 | 11,35 | 11,45 | -5,76% | - |
| 06.05.2025 | 12,65 | 12,65 | 12,10 | 12,15 | -6,90% | - |
| 05.05.2025 | 12,95 | 13,05 | 12,65 | 13,05 | 1,56% | - |
| 02.05.2025 | 12,35 | 13,05 | 12,30 | 12,85 | 7,53% | - |
| 30.04.2025 | 12,00 | 12,05 | 11,45 | 11,95 | 0,84% | - |
| 29.04.2025 | 12,00 | 12,05 | 11,65 | 11,85 | 0,42% | - |
| 28.04.2025 | 11,85 | 12,15 | 11,75 | 11,80 | -1,67% | - |
| 25.04.2025 | 12,40 | 12,40 | 11,65 | 12,00 | -0,41% | - |
| 24.04.2025 | 11,75 | 12,05 | 11,45 | 12,05 | 0,84% | - |
| 23.04.2025 | 11,35 | 12,40 | 11,35 | 11,95 | 7,17% | - |
| 22.04.2025 | 11,10 | 11,25 | 10,65 | 11,15 | -2,62% | - |
| 17.04.2025 | 11,45 | 11,75 | 11,20 | 11,45 | -1,72% | - |
| 16.04.2025 | 11,85 | 12,00 | 11,55 | 11,65 | -4,12% | - |
| 15.04.2025 | 12,35 | 12,75 | 12,05 | 12,15 | 0,00% | - |
| 14.04.2025 | 12,05 | 12,60 | 12,05 | 12,15 | 6,58% | - |
| 11.04.2025 | 12,55 | 12,55 | 11,25 | 11,40 | -9,88% | - |
| 10.04.2025 | 13,65 | 13,65 | 12,55 | 12,65 | 11,45% | - |
| 09.04.2025 | 11,55 | 11,80 | 11,20 | 11,35 | -10,63% | - |
| 08.04.2025 | 13,15 | 13,85 | 12,65 | 12,70 | -0,78% | - |
| 07.04.2025 | 12,65 | 14,10 | 12,20 | 12,80 | -7,25% | - |
| 04.04.2025 | 14,20 | 14,25 | 12,55 | 13,80 | -9,80% | - |
| 03.04.2025 | 17,35 | 17,45 | 15,15 | 15,30 | -14,04% | - |
| 02.04.2025 | 17,50 | 17,80 | 17,10 | 17,80 | 1,71% | - |
| 01.04.2025 | 17,65 | 17,70 | 17,25 | 17,50 | 0,00% | - |
| 31.03.2025 | 17,40 | 17,55 | 17,15 | 17,50 | 1,16% | - |
| 28.03.2025 | 17,90 | 18,00 | 17,30 | 17,30 | -2,54% | - |
| 27.03.2025 | 17,65 | 17,85 | 17,45 | 17,75 | 0,57% | - |
| 26.03.2025 | 17,75 | 17,85 | 17,50 | 17,65 | 0,28% | - |
| 25.03.2025 | 17,55 | 17,85 | 17,45 | 17,60 | -0,56% | - |
| 24.03.2025 | 17,25 | 17,85 | 17,25 | 17,70 | 2,31% | - |
| 21.03.2025 | 17,40 | 17,50 | 17,05 | 17,30 | -0,57% | - |
| 20.03.2025 | 17,25 | 17,60 | 17,00 | 17,40 | 1,46% | - |
| 19.03.2025 | 17,15 | 17,25 | 16,90 | 17,15 | 0,29% | - |
| 18.03.2025 | 17,25 | 17,35 | 16,90 | 17,10 | 0,59% | - |
| 17.03.2025 | 16,95 | 17,25 | 16,75 | 17,00 | 2,41% | - |
| 14.03.2025 | 16,80 | 17,15 | 16,35 | 16,60 | -0,60% | - |
| 13.03.2025 | 17,00 | 17,35 | 16,70 | 16,70 | 1,83% | - |
| 12.03.2025 | 16,25 | 17,00 | 16,10 | 16,40 | -3,53% | - |
| 11.03.2025 | 17,70 | 17,90 | 16,90 | 17,00 | -4,49% | - |