43,496$
-2,26%
Echtzeit-Aktienkurs Xometry Inc
Bid:
Ask:
Aktienkurse zur Xometry Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 42,79 | 44,04 | 42,43 | 43,38 | -2,52% | 402,00 |
| 05.03.2026 | 44,48 | 46,45 | 42,89 | 44,50 | -0,49% | 402,00 |
| 04.03.2026 | 41,26 | 44,93 | 41,21 | 44,72 | 8,39% | 865.120,00 |
| 03.03.2026 | 40,51 | 43,28 | 39,50 | 41,26 | -1,74% | 1.246.221,00 |
| 02.03.2026 | 40,50 | 42,73 | 40,38 | 41,99 | 2,38% | 804.394,00 |
| 27.02.2026 | 43,50 | 43,76 | 40,50 | 41,02 | -9,38% | 1.529.222,00 |
| 26.02.2026 | 41,82 | 45,62 | 40,71 | 45,26 | 8,23% | 1.962.137,00 |
| 25.02.2026 | 44,63 | 44,80 | 40,71 | 41,82 | -5,90% | 3.584.460,00 |
| 24.02.2026 | 52,10 | 55,82 | 42,45 | 44,44 | -22,24% | 6.988.021,00 |
| 23.02.2026 | 56,04 | 57,45 | 52,18 | 57,15 | 0,83% | 1.860.246,00 |
| 20.02.2026 | 58,02 | 59,09 | 55,42 | 56,68 | -3,75% | 783.731,00 |
| 19.02.2026 | 56,80 | 59,03 | 56,09 | 58,89 | 2,17% | 417.447,00 |
| 18.02.2026 | 55,89 | 59,08 | 55,85 | 57,64 | 3,24% | 672.243,00 |
| 17.02.2026 | 54,31 | 56,25 | 53,46 | 55,83 | 0,74% | 502.998,00 |
| 13.02.2026 | 53,98 | 57,44 | 52,51 | 55,42 | 2,38% | 1.264.881,00 |
| 12.02.2026 | 64,15 | 64,38 | 53,44 | 54,13 | -14,90% | 1.543.229,00 |
| 11.02.2026 | 70,00 | 71,20 | 62,63 | 63,61 | -7,26% | 932.236,00 |
| 10.02.2026 | 72,50 | 73,87 | 68,14 | 68,59 | -4,87% | 1.208.715,00 |
| 09.02.2026 | 67,96 | 73,81 | 66,74 | 72,10 | 9,19% | 1.563.930,00 |
| 06.02.2026 | 60,46 | 67,19 | 60,46 | 66,03 | 9,39% | 1.132.391,00 |
| 05.02.2026 | 59,05 | 61,93 | 57,51 | 60,36 | -0,56% | 973.936,00 |
| 04.02.2026 | 61,87 | 63,04 | 56,93 | 60,70 | -1,86% | 2.155.822,00 |
| 03.02.2026 | 60,48 | 62,00 | 59,33 | 61,85 | 4,99% | 804.204,00 |
| 02.02.2026 | 57,13 | 59,83 | 56,86 | 58,91 | 3,12% | 442.785,00 |
| 30.01.2026 | 59,65 | 62,29 | 55,00 | 57,13 | -6,51% | 1.073.536,00 |
| 29.01.2026 | 65,66 | 66,76 | 59,37 | 61,11 | -5,80% | 746.862,00 |
| 28.01.2026 | 65,41 | 65,99 | 63,67 | 64,87 | -0,54% | 392.334,00 |
| 27.01.2026 | 64,75 | 65,85 | 64,00 | 65,22 | 1,86% | 612.180,00 |
| 26.01.2026 | 61,40 | 64,14 | 61,02 | 64,03 | 4,03% | 520.355,00 |
| 23.01.2026 | 62,36 | 62,36 | 60,11 | 61,55 | -1,36% | 633.089,00 |
| 22.01.2026 | 61,33 | 63,99 | 60,83 | 62,40 | 3,11% | 470.952,00 |
| 21.01.2026 | 61,33 | 62,47 | 59,00 | 60,52 | -0,15% | 616.334,00 |
| 20.01.2026 | 60,50 | 61,85 | 59,75 | 60,61 | 0,22% | 550.477,00 |
| 19.01.2026 | 60,07 | 60,57 | 59,94 | 60,48 | -2,06% | - |
| 16.01.2026 | 64,65 | 64,84 | 60,17 | 61,75 | -2,86% | 972.720,00 |
| 15.01.2026 | 63,60 | 66,50 | 63,47 | 63,57 | 0,02% | 742.966,00 |
| 14.01.2026 | 65,30 | 65,65 | 62,00 | 63,56 | -2,80% | 744.125,00 |
| 13.01.2026 | 64,78 | 66,11 | 64,00 | 65,39 | 2,08% | 471.508,00 |
| 12.01.2026 | 62,39 | 64,44 | 62,00 | 64,06 | 1,86% | 358.306,00 |
| 09.01.2026 | 62,50 | 63,89 | 61,08 | 62,89 | 0,40% | 680.085,00 |
| 08.01.2026 | 68,14 | 68,79 | 61,86 | 62,64 | -8,22% | 962.884,00 |
| 07.01.2026 | 68,57 | 69,00 | 66,52 | 68,25 | 0,50% | 534.435,00 |
| 06.01.2026 | 67,92 | 68,25 | 63,49 | 67,91 | 0,15% | 753.427,00 |
| 05.01.2026 | 63,41 | 67,97 | 62,83 | 67,81 | 8,05% | 1.093.432,00 |
| 02.01.2026 | 60,24 | 63,33 | 60,03 | 62,76 | 5,53% | 692.061,00 |
| 31.12.2025 | 63,38 | 63,42 | 59,41 | 59,47 | -5,81% | 856.744,00 |
| 30.12.2025 | 63,90 | 64,90 | 62,95 | 63,14 | -1,83% | 498.780,00 |
| 29.12.2025 | 62,62 | 64,80 | 62,30 | 64,32 | 2,55% | 438.422,00 |
| 26.12.2025 | 63,38 | 63,38 | 62,20 | 62,72 | -1,09% | 240.614,00 |
| 24.12.2025 | 63,10 | 63,95 | 62,31 | 63,41 | 0,19% | 168.091,00 |
| 23.12.2025 | 64,17 | 64,17 | 62,18 | 63,29 | -2,10% | 678.453,00 |
| 22.12.2025 | 62,00 | 64,90 | 61,92 | 64,65 | 5,04% | 874.319,00 |
| 19.12.2025 | 58,96 | 62,23 | 58,96 | 61,55 | 3,97% | 1.247.082,00 |
| 18.12.2025 | 60,24 | 61,51 | 58,51 | 59,20 | 0,03% | 718.065,00 |
| 17.12.2025 | 60,74 | 64,98 | 58,86 | 59,18 | -2,88% | 1.442.876,00 |
| 16.12.2025 | 58,03 | 61,78 | 58,03 | 60,94 | 4,74% | 880.854,00 |
| 15.12.2025 | 58,71 | 59,73 | 56,60 | 58,18 | 0,31% | 727.383,00 |
| 12.12.2025 | 61,08 | 62,14 | 57,56 | 58,00 | -5,87% | 803.031,00 |
| 11.12.2025 | 61,90 | 63,17 | 61,07 | 61,62 | 0,60% | 550.011,00 |
| 10.12.2025 | 60,67 | 61,89 | 58,58 | 61,25 | 0,00% | 743.929,00 |
| 09.12.2025 | 57,96 | 62,70 | 57,96 | 61,25 | 5,19% | 1.285.752,00 |
| 08.12.2025 | 59,85 | 60,39 | 58,08 | 58,23 | -2,61% | 468.493,00 |
| 05.12.2025 | 58,29 | 61,27 | 57,87 | 59,79 | 2,40% | 658.685,00 |
| 04.12.2025 | 56,20 | 58,82 | 55,64 | 58,39 | 3,58% | 539.198,00 |
| 03.12.2025 | 57,00 | 57,78 | 56,04 | 56,37 | -0,79% | 467.085,00 |
| 02.12.2025 | 56,04 | 57,25 | 55,34 | 56,82 | 2,97% | 478.832,00 |
| 01.12.2025 | 57,55 | 57,55 | 54,88 | 55,18 | -5,63% | 580.821,00 |
| 28.11.2025 | 58,46 | 60,00 | 58,21 | 58,47 | 1,02% | 219.267,00 |
| 26.11.2025 | 57,21 | 58,37 | 57,06 | 57,88 | 0,35% | 354.163,00 |
| 25.11.2025 | 55,37 | 58,85 | 54,30 | 57,68 | 4,10% | 740.225,00 |
| 24.11.2025 | 55,96 | 57,42 | 54,85 | 55,41 | -0,98% | 576.735,00 |
| 21.11.2025 | 55,28 | 57,44 | 53,80 | 55,96 | 1,03% | 727.237,00 |
| 20.11.2025 | 62,10 | 62,22 | 54,93 | 55,39 | -8,29% | 863.385,00 |
| 19.11.2025 | 58,50 | 60,93 | 57,70 | 60,40 | 3,51% | 618.100,00 |
| 18.11.2025 | 55,55 | 58,59 | 54,26 | 58,35 | 3,60% | 732.916,00 |
| 17.11.2025 | 60,57 | 61,00 | 55,32 | 56,32 | -7,02% | 875.006,00 |
| 14.11.2025 | 57,70 | 61,65 | 57,70 | 60,57 | 2,30% | 652.664,00 |
| 13.11.2025 | 64,39 | 65,22 | 58,78 | 59,21 | -9,82% | 814.128,00 |
| 12.11.2025 | 65,59 | 66,81 | 63,50 | 65,66 | 0,24% | 571.922,00 |
| 11.11.2025 | 66,00 | 66,42 | 64,03 | 65,50 | -1,34% | 666.971,00 |
| 10.11.2025 | 66,50 | 69,26 | 65,50 | 66,39 | 2,44% | 754.080,00 |
| 07.11.2025 | 61,27 | 65,08 | 59,49 | 64,81 | 4,38% | 1.005.548,00 |
| 06.11.2025 | 61,95 | 63,30 | 60,18 | 62,09 | -0,91% | 1.585.861,00 |
| 05.11.2025 | 61,10 | 64,09 | 60,20 | 62,66 | -0,10% | 1.063.530,00 |
| 04.11.2025 | 55,46 | 62,72 | 50,94 | 62,72 | 29,48% | 3.141.698,00 |
| 03.11.2025 | 48,91 | 49,72 | 47,35 | 48,44 | -0,51% | 706.078,00 |
| 31.10.2025 | 48,52 | 50,04 | 48,23 | 48,69 | 0,35% | 665.557,00 |
| 30.10.2025 | 49,94 | 50,18 | 48,13 | 48,52 | -3,96% | 302.382,00 |
| 29.10.2025 | 49,61 | 51,83 | 49,26 | 50,52 | 2,29% | 335.438,00 |
| 28.10.2025 | 50,45 | 50,90 | 49,36 | 49,39 | -2,06% | 300.152,00 |
| 27.10.2025 | 50,45 | 51,43 | 50,11 | 50,43 | 1,33% | 403.570,00 |
| 24.10.2025 | 51,28 | 51,83 | 49,72 | 49,77 | -1,01% | 760.956,00 |
| 23.10.2025 | 48,72 | 50,43 | 48,71 | 50,28 | 3,26% | - |
| 22.10.2025 | 48,21 | 48,70 | 46,21 | 48,69 | 0,29% | 417.155,00 |
| 21.10.2025 | 48,09 | 50,07 | 47,63 | 48,55 | 0,48% | 482.121,00 |
| 20.10.2025 | 48,01 | 49,06 | 47,68 | 48,32 | 2,87% | 370.684,00 |
| 17.10.2025 | 46,36 | 48,65 | 46,35 | 46,97 | -0,19% | - |
| 16.10.2025 | 47,19 | 47,53 | 44,35 | 47,06 | -3,35% | 1.438.396,00 |
| 15.10.2025 | 48,50 | 49,11 | 47,68 | 48,69 | 0,93% | 604.512,00 |
| 14.10.2025 | 48,80 | 49,37 | 47,25 | 48,24 | -3,52% | 689.997,00 |