21,900€
-1,35%
Echtzeit-Aktienkurs RXO Inc.
Bid:
Ask:
Aktienkurse zur RXO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,00 | 22,20 | 21,60 | 21,80 | -1,80% | - |
| 28.05.2026 | 21,40 | 22,40 | 21,00 | 22,20 | 3,74% | - |
| 27.05.2026 | 21,20 | 21,80 | 21,20 | 21,40 | 0,94% | - |
| 26.05.2026 | 21,00 | 21,60 | 21,00 | 21,20 | 0,95% | - |
| 25.05.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 22.05.2026 | 20,80 | 21,20 | 20,60 | 21,00 | 0,00% | - |
| 21.05.2026 | 20,40 | 21,40 | 20,00 | 21,00 | 3,96% | - |
| 20.05.2026 | 18,10 | 20,80 | 17,90 | 20,20 | 11,60% | - |
| 19.05.2026 | 16,20 | 18,10 | 16,00 | 18,10 | 9,70% | - |
| 18.05.2026 | 15,80 | 16,80 | 15,70 | 16,50 | 3,13% | - |
| 15.05.2026 | 14,80 | 16,30 | 14,80 | 16,00 | 8,11% | - |
| 14.05.2026 | 16,70 | 17,20 | 14,80 | 14,80 | -12,43% | - |
| 13.05.2026 | 16,90 | 17,10 | 16,80 | 16,90 | -1,74% | - |
| 12.05.2026 | 17,40 | 17,40 | 16,60 | 17,20 | -2,27% | - |
| 11.05.2026 | 18,20 | 18,30 | 17,60 | 17,60 | -5,38% | - |
| 08.05.2026 | 19,30 | 19,40 | 18,60 | 18,60 | 5,08% | - |
| 07.05.2026 | 16,30 | 17,70 | 16,30 | 17,70 | 7,27% | - |
| 06.05.2026 | 15,40 | 16,90 | 15,40 | 16,50 | 6,45% | - |
| 05.05.2026 | 15,00 | 15,60 | 15,00 | 15,50 | 2,65% | - |
| 04.05.2026 | 16,60 | 16,60 | 15,10 | 15,10 | -10,65% | - |
| 30.04.2026 | 16,10 | 16,90 | 16,10 | 16,90 | 3,05% | - |
| 29.04.2026 | 16,50 | 17,00 | 16,20 | 16,40 | -1,20% | - |
| 28.04.2026 | 16,40 | 16,60 | 16,20 | 16,60 | 0,00% | - |
| 27.04.2026 | 16,30 | 16,80 | 16,30 | 16,60 | 1,22% | - |
| 24.04.2026 | 16,30 | 16,70 | 16,20 | 16,40 | 0,00% | - |
| 23.04.2026 | 16,10 | 16,70 | 16,00 | 16,40 | 1,86% | - |
| 22.04.2026 | 16,60 | 16,80 | 16,00 | 16,10 | -3,59% | - |
| 21.04.2026 | 16,40 | 17,00 | 16,20 | 16,70 | 1,21% | - |
| 20.04.2026 | 15,60 | 16,50 | 15,40 | 16,50 | 4,43% | - |
| 17.04.2026 | 15,10 | 16,20 | 15,10 | 15,80 | 3,27% | - |
| 16.04.2026 | 13,80 | 15,30 | 13,80 | 15,30 | 9,29% | - |
| 15.04.2026 | 13,60 | 14,00 | 13,40 | 14,00 | 2,19% | - |
| 14.04.2026 | 13,50 | 14,30 | 13,50 | 13,70 | 1,48% | - |
| 13.04.2026 | 13,50 | 13,60 | 13,20 | 13,50 | -0,74% | - |
| 10.04.2026 | 13,50 | 14,00 | 13,40 | 13,60 | 0,00% | - |
| 09.04.2026 | 13,80 | 13,90 | 13,40 | 13,60 | -2,16% | - |
| 08.04.2026 | 13,40 | 14,30 | 13,40 | 13,90 | 3,73% | - |
| 07.04.2026 | 13,10 | 13,40 | 12,90 | 13,40 | 3,08% | - |
| 02.04.2026 | 12,80 | 13,10 | 12,60 | 13,00 | 0,78% | - |
| 01.04.2026 | 12,50 | 13,10 | 12,50 | 12,90 | 2,38% | 4.000,00 |
| 31.03.2026 | 12,00 | 12,70 | 12,00 | 12,60 | 5,00% | - |
| 30.03.2026 | 12,00 | 12,40 | 11,90 | 12,00 | 0,84% | - |
| 27.03.2026 | 12,20 | 12,30 | 11,80 | 11,90 | -2,46% | - |
| 26.03.2026 | 12,20 | 12,70 | 12,10 | 12,20 | 0,00% | - |
| 25.03.2026 | 12,00 | 12,40 | 11,70 | 12,20 | 9,91% | - |
| 24.03.2026 | 11,30 | 11,50 | 11,10 | 11,10 | -1,77% | - |
| 23.03.2026 | 11,30 | 12,00 | 11,20 | 11,30 | -0,88% | - |
| 20.03.2026 | 11,70 | 11,80 | 11,20 | 11,40 | -2,56% | - |
| 19.03.2026 | 11,50 | 11,70 | 11,30 | 11,70 | 1,74% | - |
| 18.03.2026 | 11,20 | 11,60 | 10,90 | 11,50 | 3,60% | - |
| 17.03.2026 | 10,20 | 11,30 | 10,10 | 11,10 | 7,77% | - |
| 16.03.2026 | 10,50 | 10,90 | 10,20 | 10,30 | -0,96% | - |
| 13.03.2026 | 10,40 | 10,60 | 10,30 | 10,40 | 0,00% | - |
| 12.03.2026 | 10,60 | 10,80 | 10,30 | 10,40 | -3,70% | - |
| 11.03.2026 | 11,40 | 11,50 | 10,80 | 10,80 | -5,26% | - |
| 10.03.2026 | 11,70 | 11,90 | 11,40 | 11,40 | -4,20% | - |
| 09.03.2026 | 11,70 | 11,90 | 10,90 | 11,90 | 0,85% | - |
| 06.03.2026 | 13,30 | 13,30 | 11,60 | 11,80 | -11,94% | - |
| 05.03.2026 | 14,00 | 14,10 | 13,30 | 13,40 | -5,63% | - |
| 04.03.2026 | 13,90 | 14,60 | 13,90 | 14,20 | 0,00% | - |
| 03.03.2026 | 13,70 | 14,20 | 13,20 | 14,20 | 2,16% | - |
| 02.03.2026 | 13,30 | 14,00 | 13,10 | 13,90 | 3,73% | - |
| 27.02.2026 | 13,00 | 13,40 | 12,50 | 13,40 | 1,52% | - |
| 26.02.2026 | 12,30 | 13,20 | 12,30 | 13,20 | 5,60% | - |
| 25.02.2026 | 12,40 | 12,60 | 12,10 | 12,50 | -0,79% | - |
| 24.02.2026 | 12,30 | 12,70 | 12,30 | 12,60 | 0,80% | - |
| 23.02.2026 | 13,10 | 13,20 | 12,00 | 12,50 | -6,02% | - |
| 20.02.2026 | 13,35 | 13,75 | 13,00 | 13,30 | 0,38% | - |
| 19.02.2026 | 13,45 | 13,55 | 13,15 | 13,25 | 0,76% | - |
| 18.02.2026 | 13,05 | 13,45 | 12,85 | 13,15 | 17,41% | - |
| 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 | -2,47% | - |
| 06.02.2026 | 12,85 | 14,70 | 12,40 | 14,15 | -3,41% | - |
| 05.02.2026 | 14,45 | 14,85 | 14,20 | 14,65 | 2,09% | - |
| 04.02.2026 | 13,55 | 14,60 | 13,45 | 14,35 | 5,90% | - |
| 03.02.2026 | 13,15 | 13,90 | 13,05 | 13,55 | 4,63% | - |
| 02.02.2026 | 12,20 | 13,20 | 12,10 | 12,95 | 4,86% | - |
| 30.01.2026 | 12,35 | 12,50 | 12,15 | 12,35 | 0,82% | - |
| 29.01.2026 | 12,20 | 12,45 | 12,15 | 12,25 | 2,51% | - |
| 28.01.2026 | 12,15 | 12,30 | 11,95 | 11,95 | -5,53% | - |
| 27.01.2026 | 12,75 | 12,85 | 12,30 | 12,65 | -0,78% | - |
| 26.01.2026 | 13,15 | 13,20 | 12,60 | 12,75 | -4,49% | - |
| 23.01.2026 | 13,45 | 13,85 | 13,30 | 13,35 | -1,48% | - |
| 22.01.2026 | 13,25 | 13,65 | 13,25 | 13,55 | 3,44% | - |
| 21.01.2026 | 12,55 | 13,25 | 12,45 | 13,10 | 4,38% | - |
| 20.01.2026 | 12,60 | 12,75 | 12,30 | 12,55 | -1,57% | - |
| 19.01.2026 | 12,75 | 12,85 | 12,70 | 12,75 | -3,77% | - |
| 16.01.2026 | 13,45 | 13,50 | 13,20 | 13,25 | -0,75% | - |
| 15.01.2026 | 13,05 | 13,35 | 13,05 | 13,35 | 2,30% | - |
| 14.01.2026 | 12,95 | 13,10 | 12,75 | 13,05 | 1,56% | - |
| 13.01.2026 | 12,65 | 13,05 | 12,60 | 12,85 | 1,58% | - |
| 12.01.2026 | 12,55 | 12,70 | 12,30 | 12,65 | -0,78% | - |
| 09.01.2026 | 12,40 | 12,85 | 12,40 | 12,75 | 4,94% | - |
| 08.01.2026 | 11,70 | 12,15 | 11,45 | 12,15 | 4,29% | - |
| 07.01.2026 | 12,30 | 12,35 | 11,65 | 11,65 | -0,85% | - |