45,786$
-3,38%
Echtzeit-Aktienkurs Xometry Inc
Bid:
Ask:
Aktienkurse zur Xometry Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 47,33 | 47,97 | 45,80 | 45,80 | -3,35% | - |
| 18.08.2025 | 47,80 | 48,09 | 46,12 | 47,39 | -0,61% | 570.053,00 |
| 15.08.2025 | 47,52 | 48,47 | 46,62 | 47,68 | 1,06% | 617.799,00 |
| 14.08.2025 | 46,47 | 47,66 | 46,28 | 47,18 | -1,50% | 665.281,00 |
| 13.08.2025 | 47,58 | 48,09 | 45,52 | 47,90 | 0,93% | 927.507,00 |
| 12.08.2025 | 43,93 | 48,60 | 43,31 | 47,46 | 10,27% | 1.277.300,00 |
| 11.08.2025 | 41,50 | 43,38 | 41,23 | 43,04 | 3,36% | 525.346,00 |
| 08.08.2025 | 42,88 | 42,89 | 41,27 | 41,64 | -3,34% | 947.297,00 |
| 07.08.2025 | 44,08 | 44,97 | 41,25 | 43,08 | -2,14% | 1.071.424,00 |
| 06.08.2025 | 44,78 | 46,94 | 41,89 | 44,02 | -0,59% | 2.008.967,00 |
| 05.08.2025 | 38,67 | 47,46 | 37,60 | 44,28 | 42,98% | 6.212.262,00 |
| 04.08.2025 | 31,50 | 31,96 | 30,90 | 30,97 | -0,32% | 716.425,00 |
| 01.08.2025 | 31,03 | 31,91 | 30,63 | 31,07 | -3,93% | 594.086,00 |
| 31.07.2025 | 31,46 | 32,91 | 31,03 | 32,34 | 3,72% | 620.945,00 |
| 30.07.2025 | 31,73 | 32,40 | 30,82 | 31,18 | -1,52% | 765.830,00 |
| 29.07.2025 | 33,13 | 33,55 | 31,60 | 31,66 | -3,59% | 410.523,00 |
| 28.07.2025 | 33,06 | 33,06 | 31,89 | 32,84 | 0,67% | 361.798,00 |
| 25.07.2025 | 31,58 | 32,69 | 31,44 | 32,62 | 3,49% | 373.833,00 |
| 24.07.2025 | 31,98 | 32,50 | 31,47 | 31,52 | -2,93% | 425.073,00 |
| 23.07.2025 | 31,98 | 32,81 | 31,94 | 32,47 | 2,11% | 488.444,00 |
| 22.07.2025 | 34,77 | 34,78 | 31,62 | 31,80 | -8,62% | 911.294,00 |
| 21.07.2025 | 35,31 | 36,08 | 34,64 | 34,80 | -0,71% | 451.038,00 |
| 18.07.2025 | 35,71 | 35,94 | 34,68 | 35,05 | -0,48% | 759.916,00 |
| 17.07.2025 | 34,78 | 35,61 | 34,44 | 35,22 | 1,38% | 519.928,00 |
| 16.07.2025 | 34,73 | 34,97 | 32,87 | 34,74 | 0,20% | 892.426,00 |
| 15.07.2025 | 33,76 | 35,02 | 33,26 | 34,67 | 4,33% | 756.802,00 |
| 14.07.2025 | 34,38 | 35,48 | 33,09 | 33,23 | -3,65% | 690.661,00 |
| 11.07.2025 | 36,07 | 36,76 | 34,30 | 34,49 | -4,09% | 722.571,00 |
| 10.07.2025 | 35,62 | 36,00 | 34,24 | 35,96 | 1,21% | 804.037,00 |
| 09.07.2025 | 34,98 | 36,05 | 33,92 | 35,53 | 2,57% | 778.697,00 |
| 08.07.2025 | 33,70 | 34,72 | 33,39 | 34,64 | 2,82% | 449.075,00 |
| 07.07.2025 | 33,87 | 34,09 | 33,27 | 33,69 | -2,32% | 524.612,00 |
| 03.07.2025 | 32,62 | 34,79 | 32,59 | 34,49 | 5,57% | 371.902,00 |
| 02.07.2025 | 32,81 | 33,12 | 31,87 | 32,67 | -0,49% | 488.465,00 |
| 01.07.2025 | 33,77 | 33,82 | 32,45 | 32,83 | -2,75% | 425.431,00 |
| 30.06.2025 | 33,85 | 34,20 | 33,38 | 33,76 | 0,39% | 595.102,00 |
| 27.06.2025 | 33,68 | 34,20 | 32,70 | 33,63 | 0,69% | 689.238,00 |
| 26.06.2025 | 33,13 | 33,56 | 32,00 | 33,40 | 1,95% | 649.226,00 |
| 25.06.2025 | 33,47 | 33,65 | 32,54 | 32,76 | -2,00% | 280.632,00 |
| 24.06.2025 | 33,00 | 33,86 | 32,56 | 33,43 | 3,31% | 378.740,00 |
| 23.06.2025 | 32,08 | 33,06 | 31,31 | 32,36 | -0,28% | 768.794,00 |
| 20.06.2025 | 33,46 | 33,99 | 32,33 | 32,45 | -1,22% | 748.667,00 |
| 18.06.2025 | 31,04 | 32,99 | 30,76 | 32,85 | 5,76% | 807.443,00 |
| 17.06.2025 | 30,05 | 31,25 | 29,60 | 31,06 | 1,21% | 734.949,00 |
| 16.06.2025 | 30,63 | 31,18 | 29,63 | 30,69 | 1,76% | 601.593,00 |
| 13.06.2025 | 31,05 | 31,80 | 29,90 | 30,16 | -6,16% | 729.343,00 |
| 12.06.2025 | 33,41 | 33,48 | 31,81 | 32,14 | -4,97% | 611.395,00 |
| 11.06.2025 | 34,00 | 34,65 | 33,17 | 33,82 | 0,51% | 968.963,00 |
| 10.06.2025 | 36,00 | 36,20 | 32,75 | 33,65 | -7,04% | 3.801.074,00 |
| 09.06.2025 | 37,39 | 37,72 | 35,97 | 36,20 | -1,50% | 276.749,00 |
| 06.06.2025 | 36,10 | 36,83 | 35,12 | 36,75 | 4,11% | 492.303,00 |
| 05.06.2025 | 33,89 | 36,22 | 33,37 | 35,30 | 4,07% | 530.190,00 |
| 04.06.2025 | 34,50 | 35,24 | 33,91 | 33,92 | -1,19% | 524.376,00 |
| 03.06.2025 | 33,27 | 34,37 | 32,47 | 34,33 | 5,21% | 576.533,00 |
| 02.06.2025 | 33,01 | 33,15 | 31,78 | 32,63 | -1,57% | 407.340,00 |
| 30.05.2025 | 32,59 | 33,40 | 32,11 | 33,15 | 0,85% | 607.997,00 |
| 29.05.2025 | 34,34 | 34,50 | 32,51 | 32,87 | -4,25% | 706.014,00 |
| 28.05.2025 | 34,45 | 34,95 | 33,53 | 34,33 | -2,11% | 547.866,00 |
| 27.05.2025 | 34,36 | 35,14 | 33,67 | 35,07 | 4,72% | 539.766,00 |
| 23.05.2025 | 32,57 | 33,73 | 32,28 | 33,49 | 0,27% | 388.561,00 |
| 22.05.2025 | 33,17 | 34,06 | 32,83 | 33,40 | -0,24% | 414.046,00 |
| 21.05.2025 | 34,79 | 35,78 | 33,24 | 33,48 | -4,15% | 841.750,00 |
| 20.05.2025 | 34,18 | 35,27 | 33,81 | 34,93 | 2,43% | 641.541,00 |
| 19.05.2025 | 33,26 | 34,15 | 32,84 | 34,10 | -0,55% | 395.199,00 |
| 16.05.2025 | 32,57 | 34,33 | 32,57 | 34,29 | 3,56% | 582.098,00 |
| 15.05.2025 | 32,71 | 33,42 | 31,60 | 33,11 | 1,07% | 630.115,00 |
| 14.05.2025 | 30,81 | 33,00 | 30,07 | 32,76 | 7,20% | 790.702,00 |
| 13.05.2025 | 32,83 | 32,83 | 30,55 | 30,56 | -5,42% | 754.976,00 |
| 12.05.2025 | 31,98 | 32,45 | 30,33 | 32,31 | 5,93% | 826.907,00 |
| 09.05.2025 | 30,71 | 31,49 | 30,32 | 30,50 | -0,23% | 483.682,00 |
| 08.05.2025 | 30,58 | 31,63 | 30,01 | 30,57 | 2,07% | 620.895,00 |
| 07.05.2025 | 31,00 | 31,51 | 29,64 | 29,95 | -2,16% | 790.057,00 |
| 06.05.2025 | 28,70 | 31,09 | 28,52 | 30,61 | 11,31% | 1.480.670,00 |
| 05.05.2025 | 27,30 | 28,19 | 27,23 | 27,50 | -1,01% | 593.566,00 |
| 02.05.2025 | 26,52 | 28,35 | 26,52 | 27,78 | 6,36% | 581.245,00 |
| 01.05.2025 | 25,95 | 26,63 | 25,82 | 26,12 | 1,87% | 515.046,00 |
| 30.04.2025 | 24,96 | 25,88 | 24,65 | 25,64 | -1,16% | 665.160,00 |
| 29.04.2025 | 26,42 | 26,58 | 25,33 | 25,94 | -3,14% | 817.900,00 |
| 28.04.2025 | 25,16 | 26,97 | 25,00 | 26,78 | 6,44% | 1.019.945,00 |
| 25.04.2025 | 24,85 | 25,29 | 24,51 | 25,16 | 1,21% | 353.310,00 |
| 24.04.2025 | 23,81 | 25,19 | 23,53 | 24,86 | 4,43% | 524.873,00 |
| 23.04.2025 | 24,48 | 25,40 | 23,55 | 23,81 | 1,99% | 543.701,00 |
| 22.04.2025 | 22,60 | 24,66 | 22,60 | 23,34 | 5,23% | 707.528,00 |
| 21.04.2025 | 22,00 | 22,41 | 21,41 | 22,18 | 0,64% | 454.294,00 |
| 17.04.2025 | 21,71 | 22,34 | 21,34 | 22,04 | 0,82% | 687.539,00 |
| 16.04.2025 | 21,29 | 22,00 | 20,96 | 21,86 | 1,63% | 505.088,00 |
| 15.04.2025 | 21,20 | 21,81 | 20,95 | 21,51 | 0,09% | 458.237,00 |
| 14.04.2025 | 22,15 | 22,21 | 21,32 | 21,49 | 0,05% | 368.910,00 |
| 11.04.2025 | 20,82 | 21,57 | 19,96 | 21,48 | 2,43% | 400.847,00 |
| 10.04.2025 | 20,94 | 22,06 | 20,49 | 20,97 | -4,68% | 587.576,00 |
| 09.04.2025 | 19,11 | 22,68 | 18,65 | 22,00 | 13,61% | 1.103.948,00 |
| 08.04.2025 | 22,00 | 22,23 | 18,77 | 19,37 | -7,39% | 813.482,00 |
| 07.04.2025 | 18,89 | 22,52 | 18,59 | 20,91 | 4,65% | 1.102.288,00 |
| 04.04.2025 | 20,37 | 20,97 | 18,91 | 19,98 | -7,76% | 1.095.542,00 |
| 03.04.2025 | 22,96 | 23,54 | 21,55 | 21,66 | -13,81% | 916.537,00 |
| 02.04.2025 | 24,74 | 25,54 | 24,31 | 25,13 | 0,24% | 445.618,00 |
| 01.04.2025 | 25,24 | 25,49 | 24,48 | 25,07 | 0,68% | 450.716,00 |
| 31.03.2025 | 25,07 | 25,07 | 24,03 | 24,90 | -3,82% | 729.898,00 |
| 28.03.2025 | 26,31 | 26,50 | 25,33 | 25,89 | -2,67% | 481.583,00 |
| 27.03.2025 | 26,24 | 27,57 | 26,03 | 26,60 | 0,38% | 574.319,00 |