25,546$
-1,37%
Echtzeit-Aktienkurs RXO Inc.
Bid:
Ask:
Aktienkurse zur RXO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,85 | 26,22 | 25,25 | 25,58 | -1,24% | 1.692.826,00 |
| 28.05.2026 | 24,80 | 26,21 | 24,30 | 25,90 | 3,39% | 2.043.003,00 |
| 27.05.2026 | 25,07 | 25,70 | 24,85 | 25,05 | 0,20% | 1.385.490,00 |
| 26.05.2026 | 24,90 | 25,28 | 24,47 | 25,00 | 2,59% | 2.000.424,00 |
| 22.05.2026 | 25,03 | 25,03 | 23,89 | 24,37 | 0,04% | 2.458.518,00 |
| 21.05.2026 | 23,61 | 24,98 | 23,01 | 24,36 | 2,14% | 4.157.408,00 |
| 20.05.2026 | 21,25 | 24,39 | 20,69 | 23,85 | 12,87% | 6.918.756,00 |
| 19.05.2026 | 18,93 | 21,32 | 18,93 | 21,13 | 10,63% | 5.455.663,00 |
| 18.05.2026 | 18,84 | 19,70 | 18,84 | 19,10 | 2,19% | 2.208.262,00 |
| 15.05.2026 | 17,95 | 19,61 | 17,85 | 18,69 | 6,74% | 4.236.296,00 |
| 14.05.2026 | 20,05 | 20,40 | 16,75 | 17,51 | -11,61% | 6.983.886,00 |
| 13.05.2026 | 20,10 | 20,21 | 19,76 | 19,81 | -1,20% | 1.138.114,00 |
| 12.05.2026 | 20,36 | 20,57 | 19,38 | 20,05 | -3,14% | 2.224.595,00 |
| 11.05.2026 | 21,85 | 21,93 | 20,66 | 20,70 | -4,83% | 2.651.514,00 |
| 08.05.2026 | 23,26 | 23,37 | 21,75 | 21,75 | -5,88% | 3.505.350,00 |
| 07.05.2026 | 21,41 | 23,29 | 21,38 | 23,11 | 17,79% | 6.564.856,00 |
| 06.05.2026 | 18,63 | 19,99 | 18,60 | 19,62 | 7,86% | 3.416.936,00 |
| 05.05.2026 | 17,90 | 18,42 | 17,90 | 18,19 | 2,77% | 2.214.297,00 |
| 04.05.2026 | 19,16 | 19,16 | 17,65 | 17,70 | -9,65% | 1.970.042,00 |
| 01.05.2026 | 20,05 | 20,38 | 19,54 | 19,59 | -1,90% | 2.193.715,00 |
| 30.04.2026 | 19,12 | 20,00 | 18,95 | 19,97 | 4,66% | 1.642.982,00 |
| 29.04.2026 | 19,43 | 20,12 | 18,95 | 19,08 | -2,25% | 1.495.833,00 |
| 28.04.2026 | 19,29 | 19,65 | 18,92 | 19,52 | 0,46% | 960.350,00 |
| 27.04.2026 | 19,37 | 19,80 | 19,36 | 19,43 | 0,26% | 1.922.653,00 |
| 24.04.2026 | 19,39 | 19,73 | 18,89 | 19,38 | 0,41% | 1.004.563,00 |
| 23.04.2026 | 19,32 | 19,67 | 19,14 | 19,30 | 0,89% | 1.145.425,00 |
| 22.04.2026 | 19,93 | 19,99 | 18,82 | 19,13 | -2,30% | 1.966.209,00 |
| 21.04.2026 | 19,63 | 20,19 | 19,09 | 19,58 | 0,10% | 2.275.603,00 |
| 20.04.2026 | 18,55 | 19,59 | 18,47 | 19,56 | 4,60% | 2.126.573,00 |
| 17.04.2026 | 18,38 | 19,20 | 18,32 | 18,70 | 4,00% | 1.800.977,00 |
| 16.04.2026 | 16,60 | 18,08 | 16,50 | 17,98 | 9,17% | 2.668.607,00 |
| 15.04.2026 | 16,16 | 16,64 | 15,93 | 16,47 | 1,42% | 1.844.586,00 |
| 14.04.2026 | 16,10 | 16,94 | 16,08 | 16,24 | 1,12% | 2.148.870,00 |
| 13.04.2026 | 15,92 | 16,09 | 15,33 | 16,06 | 0,00% | 1.227.073,00 |
| 10.04.2026 | 16,08 | 16,55 | 15,78 | 16,06 | 0,31% | 1.603.059,00 |
| 09.04.2026 | 16,06 | 16,53 | 15,75 | 16,01 | -1,54% | 2.092.082,00 |
| 08.04.2026 | 16,45 | 17,23 | 16,23 | 16,26 | 4,97% | 2.211.120,00 |
| 07.04.2026 | 14,91 | 15,61 | 14,84 | 15,49 | 1,11% | 1.772.753,00 |
| 06.04.2026 | 14,85 | 15,35 | 14,73 | 15,32 | 2,54% | 1.564.985,00 |
| 02.04.2026 | 14,72 | 15,55 | 14,56 | 14,94 | -0,93% | 1.271.832,00 |
| 01.04.2026 | 14,83 | 15,36 | 14,60 | 15,08 | 3,15% | 1.663.583,00 |
| 31.03.2026 | 14,08 | 14,73 | 13,92 | 14,62 | 6,25% | 1.980.854,00 |
| 30.03.2026 | 14,05 | 14,33 | 13,73 | 13,76 | -0,86% | 1.326.444,00 |
| 27.03.2026 | 13,96 | 14,06 | 13,60 | 13,88 | -2,25% | 1.424.804,00 |
| 26.03.2026 | 14,16 | 14,88 | 14,06 | 14,20 | -1,25% | 988.769,00 |
| 25.03.2026 | 13,97 | 14,40 | 13,53 | 14,38 | 3,30% | 1.585.462,00 |
| 24.03.2026 | 13,06 | 14,18 | 12,98 | 13,92 | 4,58% | 1.379.044,00 |
| 23.03.2026 | 13,98 | 14,14 | 13,26 | 13,31 | 0,60% | 1.869.893,00 |
| 20.03.2026 | 13,67 | 13,95 | 13,00 | 13,23 | -2,86% | 3.485.322,00 |
| 19.03.2026 | 13,16 | 13,78 | 12,91 | 13,62 | 1,79% | 1.981.933,00 |
| 18.03.2026 | 12,85 | 13,42 | 12,75 | 13,38 | 2,92% | 2.164.873,00 |
| 17.03.2026 | 12,19 | 13,15 | 12,18 | 13,00 | 8,70% | 2.446.383,00 |
| 16.03.2026 | 12,47 | 12,68 | 11,68 | 11,96 | -1,32% | 2.862.083,00 |
| 13.03.2026 | 12,37 | 12,61 | 11,83 | 12,12 | 0,25% | 1.564.208,00 |
| 12.03.2026 | 12,43 | 12,47 | 12,02 | 12,09 | -4,88% | 1.560.099,00 |
| 11.03.2026 | 13,35 | 13,40 | 12,58 | 12,71 | -5,15% | 1.789.556,00 |
| 10.03.2026 | 13,82 | 14,11 | 13,33 | 13,40 | -3,11% | 1.462.108,00 |
| 09.03.2026 | 13,34 | 13,86 | 12,57 | 13,83 | 0,66% | 2.100.043,00 |
| 06.03.2026 | 14,90 | 14,90 | 13,47 | 13,74 | -11,07% | 2.714.452,00 |
| 05.03.2026 | 16,30 | 16,54 | 15,31 | 15,45 | -6,53% | 2.012.589,00 |
| 04.03.2026 | 16,76 | 17,28 | 16,26 | 16,53 | 0,55% | 1.498.438,00 |
| 03.03.2026 | 15,62 | 16,56 | 15,28 | 16,44 | 1,04% | 1.807.295,00 |
| 02.03.2026 | 15,63 | 16,65 | 15,63 | 16,27 | 1,94% | 2.098.981,00 |
| 27.02.2026 | 15,24 | 15,99 | 14,79 | 15,96 | 2,44% | 1.633.764,00 |
| 26.02.2026 | 14,97 | 15,66 | 14,77 | 15,58 | 5,84% | 1.613.042,00 |
| 25.02.2026 | 14,98 | 15,15 | 14,30 | 14,72 | -0,81% | 1.796.751,00 |
| 24.02.2026 | 14,64 | 15,13 | 14,43 | 14,84 | 1,23% | 1.754.816,00 |
| 23.02.2026 | 15,52 | 15,56 | 14,19 | 14,66 | -6,98% | 2.544.042,00 |
| 20.02.2026 | 15,50 | 16,21 | 15,28 | 15,76 | 0,45% | 1.556.033,00 |
| 19.02.2026 | 15,65 | 15,89 | 15,47 | 15,69 | -1,07% | 1.294.567,00 |
| 18.02.2026 | 15,28 | 15,88 | 15,06 | 15,86 | 6,95% | 3.874.764,00 |
| 17.02.2026 | 13,51 | 15,12 | 13,45 | 14,83 | 9,77% | 3.916.879,00 |
| 13.02.2026 | 13,46 | 13,99 | 12,63 | 13,51 | 4,00% | 5.793.921,00 |
| 12.02.2026 | 16,53 | 16,65 | 11,18 | 12,99 | -20,45% | 15.731.494,00 |
| 11.02.2026 | 16,59 | 17,04 | 16,22 | 16,33 | -0,37% | 1.566.950,00 |
| 10.02.2026 | 16,09 | 16,83 | 15,95 | 16,39 | 2,12% | 2.594.047,00 |
| 09.02.2026 | 17,11 | 17,40 | 15,73 | 16,05 | -5,03% | 3.654.059,00 |
| 06.02.2026 | 15,35 | 17,43 | 15,03 | 16,90 | 1,93% | 6.239.130,00 |
| 05.02.2026 | 16,88 | 17,52 | 16,38 | 16,58 | -2,76% | 3.817.347,00 |
| 04.02.2026 | 16,05 | 17,50 | 16,05 | 17,05 | 6,96% | 3.081.621,00 |
| 03.02.2026 | 15,40 | 16,47 | 15,40 | 15,94 | 2,91% | 2.344.258,00 |
| 02.02.2026 | 14,37 | 15,53 | 14,15 | 15,49 | 6,24% | 1.273.807,00 |
| 30.01.2026 | 14,63 | 14,93 | 14,35 | 14,58 | -2,02% | 1.306.499,00 |
| 29.01.2026 | 14,68 | 14,96 | 14,45 | 14,88 | 1,92% | 1.462.072,00 |
| 28.01.2026 | 14,66 | 14,71 | 14,23 | 14,60 | 0,48% | 1.490.451,00 |
| 27.01.2026 | 15,04 | 15,24 | 14,48 | 14,53 | -3,77% | 1.503.258,00 |
| 26.01.2026 | 15,73 | 15,73 | 14,92 | 15,10 | -2,89% | 1.486.360,00 |
| 23.01.2026 | 15,89 | 16,26 | 15,39 | 15,55 | -1,77% | 1.559.565,00 |
| 22.01.2026 | 15,68 | 16,05 | 15,52 | 15,83 | 1,93% | 997.172,00 |
| 21.01.2026 | 14,90 | 15,84 | 14,83 | 15,53 | 6,08% | 1.166.109,00 |
| 20.01.2026 | 14,63 | 15,00 | 14,35 | 14,64 | -1,57% | 1.393.284,00 |
| 19.01.2026 | 14,83 | 14,94 | 14,83 | 14,87 | -0,78% | - |
| 16.01.2026 | 15,42 | 15,50 | 14,98 | 14,99 | -3,79% | 1.255.169,00 |
| 15.01.2026 | 15,29 | 15,67 | 15,11 | 15,58 | 2,43% | 1.537.351,00 |
| 14.01.2026 | 15,02 | 15,60 | 14,80 | 15,21 | 0,53% | 3.163.841,00 |
| 13.01.2026 | 14,76 | 15,38 | 14,75 | 15,13 | 2,58% | 3.204.311,00 |
| 12.01.2026 | 14,58 | 14,81 | 14,23 | 14,75 | 0,00% | 1.968.361,00 |
| 09.01.2026 | 14,72 | 15,00 | 14,45 | 14,75 | 2,08% | 2.390.007,00 |
| 08.01.2026 | 13,52 | 14,56 | 13,44 | 14,45 | 5,55% | 1.949.406,00 |
| 07.01.2026 | 14,34 | 14,45 | 13,57 | 13,69 | -4,73% | 1.798.121,00 |