12,631$
1,13%
Echtzeit-Aktienkurs RXO Inc.
Bid:
Ask:
Aktienkurse zur RXO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,16 | 13,24 | 12,17 | 12,49 | -7,82% | 3.250.151,00 |
| 06.11.2025 | 15,89 | 16,06 | 13,50 | 13,55 | -23,10% | 4.063.098,00 |
| 05.11.2025 | 17,51 | 17,73 | 16,89 | 17,62 | 1,38% | 2.073.651,00 |
| 04.11.2025 | 17,10 | 17,81 | 17,03 | 17,38 | -1,36% | 1.622.023,00 |
| 03.11.2025 | 17,72 | 17,77 | 17,20 | 17,62 | -0,62% | 1.530.495,00 |
| 31.10.2025 | 17,07 | 17,85 | 17,00 | 17,73 | 2,60% | 1.268.810,00 |
| 30.10.2025 | 17,27 | 17,86 | 17,21 | 17,28 | -0,75% | 1.304.919,00 |
| 29.10.2025 | 17,32 | 18,02 | 17,16 | 17,41 | -0,17% | 1.833.257,00 |
| 28.10.2025 | 17,89 | 17,89 | 17,20 | 17,44 | -1,47% | 1.238.277,00 |
| 27.10.2025 | 17,57 | 17,95 | 17,47 | 17,70 | 1,09% | 962.189,00 |
| 24.10.2025 | 17,40 | 17,66 | 17,25 | 17,51 | 1,73% | 1.123.372,00 |
| 23.10.2025 | 17,80 | 17,80 | 16,84 | 17,21 | -1,76% | 1.899.101,00 |
| 22.10.2025 | 18,30 | 18,61 | 17,50 | 17,52 | -4,83% | 1.595.229,00 |
| 21.10.2025 | 18,22 | 18,69 | 18,01 | 18,41 | 1,43% | 1.910.409,00 |
| 20.10.2025 | 17,44 | 18,22 | 17,28 | 18,15 | 5,26% | 1.854.525,00 |
| 17.10.2025 | 17,82 | 17,90 | 17,11 | 17,24 | -3,35% | - |
| 16.10.2025 | 18,35 | 18,68 | 17,67 | 17,84 | -0,11% | 2.918.626,00 |
| 15.10.2025 | 17,18 | 18,12 | 16,92 | 17,86 | 5,43% | 1.753.571,00 |
| 14.10.2025 | 16,01 | 17,06 | 16,00 | 16,94 | 3,67% | 1.770.242,00 |
| 13.10.2025 | 16,79 | 17,01 | 16,34 | 16,34 | -1,51% | 1.402.734,00 |
| 10.10.2025 | 17,76 | 17,83 | 16,36 | 16,59 | -6,06% | 2.221.486,00 |
| 09.10.2025 | 18,12 | 18,36 | 17,56 | 17,66 | -2,70% | 1.723.838,00 |
| 08.10.2025 | 16,66 | 18,17 | 16,36 | 18,15 | 7,52% | 1.969.418,00 |
| 07.10.2025 | 17,42 | 17,52 | 16,73 | 16,88 | -3,60% | 1.379.191,00 |
| 06.10.2025 | 16,77 | 17,56 | 16,44 | 17,51 | 5,23% | 2.091.682,00 |
| 03.10.2025 | 16,15 | 16,95 | 16,09 | 16,64 | 4,20% | 1.647.542,00 |
| 02.10.2025 | 15,41 | 16,04 | 15,32 | 15,97 | 4,38% | 1.342.992,00 |
| 01.10.2025 | 15,17 | 15,34 | 14,70 | 15,30 | -0,52% | 1.341.118,00 |
| 30.09.2025 | 15,15 | 15,42 | 14,76 | 15,38 | 1,99% | 1.721.749,00 |
| 29.09.2025 | 14,88 | 15,33 | 14,72 | 15,08 | 0,94% | 1.917.351,00 |
| 26.09.2025 | 14,88 | 15,07 | 14,61 | 14,94 | 0,88% | 1.735.944,00 |
| 25.09.2025 | 15,08 | 15,37 | 14,76 | 14,81 | -3,27% | 1.591.624,00 |
| 24.09.2025 | 15,95 | 16,39 | 15,28 | 15,31 | -5,20% | 1.814.330,00 |
| 23.09.2025 | 16,72 | 16,85 | 16,08 | 16,15 | -2,12% | 1.640.530,00 |
| 22.09.2025 | 15,95 | 16,57 | 15,58 | 16,50 | 2,23% | 2.589.043,00 |
| 19.09.2025 | 17,48 | 17,54 | 16,13 | 16,14 | -7,51% | 8.241.835,00 |
| 18.09.2025 | 17,17 | 17,71 | 17,11 | 17,45 | 3,13% | 1.826.911,00 |
| 17.09.2025 | 17,49 | 17,94 | 16,86 | 16,92 | -3,20% | 2.111.239,00 |
| 16.09.2025 | 17,10 | 17,50 | 16,86 | 17,48 | 2,76% | 1.738.639,00 |
| 15.09.2025 | 16,49 | 17,03 | 16,34 | 17,01 | 2,78% | 1.913.974,00 |
| 12.09.2025 | 17,12 | 17,30 | 16,44 | 16,55 | -3,50% | 2.112.846,00 |
| 11.09.2025 | 16,69 | 17,26 | 16,61 | 17,15 | 2,57% | 2.092.481,00 |
| 10.09.2025 | 16,66 | 17,16 | 16,53 | 16,72 | -0,30% | 1.827.504,00 |
| 09.09.2025 | 16,97 | 17,37 | 16,55 | 16,77 | -1,53% | 1.750.889,00 |
| 08.09.2025 | 16,90 | 17,04 | 16,38 | 17,03 | 3,15% | 2.026.353,00 |
| 05.09.2025 | 16,52 | 17,07 | 16,18 | 16,51 | 0,92% | 1.460.231,00 |
| 04.09.2025 | 16,08 | 16,48 | 15,71 | 16,36 | 2,25% | 1.924.008,00 |
| 03.09.2025 | 15,94 | 16,32 | 15,78 | 16,00 | -0,68% | 3.101.927,00 |
| 02.09.2025 | 15,93 | 16,16 | 15,87 | 16,11 | -1,35% | 1.539.398,00 |
| 29.08.2025 | 16,39 | 16,57 | 16,18 | 16,33 | -0,12% | 1.547.229,00 |
| 28.08.2025 | 16,46 | 16,50 | 15,76 | 16,35 | 0,74% | 1.816.542,00 |
| 27.08.2025 | 15,98 | 16,43 | 15,88 | 16,23 | 0,25% | 1.596.287,00 |
| 26.08.2025 | 16,14 | 16,44 | 15,94 | 16,19 | -0,18% | 2.179.671,00 |
| 25.08.2025 | 16,93 | 17,11 | 16,13 | 16,22 | -4,42% | 1.574.441,00 |
| 22.08.2025 | 14,91 | 17,00 | 14,90 | 16,97 | 15,44% | 4.515.303,00 |
| 21.08.2025 | 14,33 | 14,76 | 14,21 | 14,70 | 1,66% | 1.345.081,00 |
| 20.08.2025 | 15,17 | 15,29 | 14,46 | 14,46 | -5,18% | 1.140.316,00 |
| 19.08.2025 | 15,12 | 15,86 | 15,06 | 15,25 | 2,49% | 2.148.205,00 |
| 18.08.2025 | 14,83 | 15,12 | 14,80 | 14,88 | -0,60% | 1.757.604,00 |
| 15.08.2025 | 15,16 | 15,16 | 14,78 | 14,97 | -0,66% | 1.335.619,00 |
| 14.08.2025 | 15,31 | 15,31 | 14,74 | 15,07 | -3,09% | 1.620.826,00 |
| 13.08.2025 | 15,30 | 15,57 | 14,72 | 15,55 | 2,84% | 2.367.253,00 |
| 12.08.2025 | 14,47 | 15,33 | 14,43 | 15,12 | 6,11% | 1.707.046,00 |
| 11.08.2025 | 14,59 | 14,66 | 13,85 | 14,25 | -2,20% | 2.377.350,00 |
| 08.08.2025 | 14,85 | 15,00 | 14,29 | 14,57 | -1,42% | 2.266.024,00 |
| 07.08.2025 | 15,76 | 16,47 | 14,72 | 14,78 | -4,27% | 2.957.255,00 |
| 06.08.2025 | 15,51 | 15,60 | 15,11 | 15,44 | -0,26% | 1.848.224,00 |
| 05.08.2025 | 15,33 | 15,52 | 14,84 | 15,48 | 1,31% | 2.359.475,00 |
| 04.08.2025 | 15,11 | 15,42 | 14,85 | 15,28 | 1,87% | 2.022.109,00 |
| 01.08.2025 | 15,00 | 15,12 | 14,59 | 15,00 | -2,91% | 2.359.379,00 |
| 31.07.2025 | 15,20 | 15,65 | 15,14 | 15,45 | 0,06% | 1.941.621,00 |
| 30.07.2025 | 16,67 | 16,80 | 15,26 | 15,44 | -6,20% | 1.643.622,00 |
| 29.07.2025 | 17,08 | 17,22 | 16,24 | 16,46 | -2,95% | 1.807.010,00 |
| 28.07.2025 | 17,46 | 17,50 | 16,96 | 16,96 | -2,64% | 1.483.067,00 |
| 25.07.2025 | 17,24 | 17,45 | 16,94 | 17,42 | 2,47% | 1.607.369,00 |
| 24.07.2025 | 16,94 | 17,11 | 16,64 | 17,00 | -0,18% | 1.590.881,00 |
| 23.07.2025 | 16,96 | 17,27 | 16,61 | 17,03 | 2,78% | 1.245.443,00 |
| 22.07.2025 | 16,19 | 16,84 | 16,19 | 16,57 | 2,66% | 1.115.260,00 |
| 21.07.2025 | 16,38 | 16,46 | 16,07 | 16,14 | -0,19% | 990.588,00 |
| 18.07.2025 | 16,84 | 16,91 | 15,96 | 16,17 | -2,65% | 1.142.495,00 |
| 17.07.2025 | 16,24 | 16,74 | 16,16 | 16,61 | 2,78% | 1.452.134,00 |
| 16.07.2025 | 16,40 | 16,50 | 15,77 | 16,16 | 0,06% | 1.152.307,00 |
| 15.07.2025 | 16,71 | 16,71 | 16,03 | 16,15 | -2,59% | 1.588.709,00 |
| 14.07.2025 | 17,12 | 17,28 | 16,41 | 16,58 | -3,83% | 1.424.827,00 |
| 11.07.2025 | 17,51 | 17,77 | 17,14 | 17,24 | -3,69% | 1.647.227,00 |
| 10.07.2025 | 17,25 | 18,09 | 17,07 | 17,90 | 3,95% | 2.039.467,00 |
| 09.07.2025 | 16,97 | 17,27 | 16,67 | 17,22 | 0,53% | 1.351.109,00 |
| 08.07.2025 | 16,14 | 17,17 | 16,01 | 17,13 | 5,94% | 1.466.357,00 |
| 07.07.2025 | 16,10 | 16,94 | 16,10 | 16,17 | -3,86% | 1.710.919,00 |
| 03.07.2025 | 16,99 | 17,13 | 16,61 | 16,82 | -0,12% | 1.306.440,00 |
| 02.07.2025 | 16,80 | 17,23 | 16,64 | 16,84 | 0,78% | 2.877.623,00 |
| 01.07.2025 | 15,65 | 17,20 | 15,50 | 16,71 | 6,30% | 3.669.880,00 |
| 30.06.2025 | 15,96 | 16,16 | 15,71 | 15,72 | -0,32% | 1.798.736,00 |
| 27.06.2025 | 16,03 | 16,33 | 15,74 | 15,77 | -0,63% | 6.434.040,00 |
| 26.06.2025 | 15,76 | 15,98 | 15,61 | 15,87 | 0,95% | 1.427.592,00 |
| 25.06.2025 | 15,99 | 16,25 | 15,44 | 15,72 | -2,06% | 1.909.155,00 |
| 24.06.2025 | 16,05 | 16,46 | 15,75 | 16,05 | 1,52% | 1.695.349,00 |
| 23.06.2025 | 15,11 | 15,85 | 14,94 | 15,81 | 4,22% | 1.245.621,00 |
| 20.06.2025 | 15,75 | 15,77 | 15,17 | 15,17 | -1,88% | 2.434.359,00 |
| 18.06.2025 | 15,14 | 15,94 | 15,14 | 15,46 | 2,32% | 1.366.716,00 |