48,084$
-1,33%
Echtzeit-Aktienkurs Xometry Inc
Bid:
Ask:
Aktienkurse zur Xometry Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 49,31 | 50,14 | 48,07 | 50,00 | 3,82% | 389.073,00 |
| 10.10.2025 | 51,77 | 51,93 | 47,97 | 48,16 | -6,97% | 516.969,00 |
| 09.10.2025 | 52,54 | 52,74 | 51,19 | 51,77 | -1,52% | 732.337,00 |
| 08.10.2025 | 54,00 | 54,90 | 52,48 | 52,57 | -1,18% | 559.384,00 |
| 07.10.2025 | 53,40 | 53,89 | 51,05 | 53,20 | 0,85% | 573.277,00 |
| 06.10.2025 | 51,52 | 53,34 | 50,78 | 52,75 | 3,38% | 635.991,00 |
| 03.10.2025 | 50,26 | 51,71 | 50,25 | 51,03 | 1,52% | - |
| 02.10.2025 | 52,45 | 52,59 | 48,82 | 50,26 | -4,16% | 1.098.994,00 |
| 01.10.2025 | 53,84 | 53,84 | 51,02 | 52,44 | -3,73% | 668.651,00 |
| 30.09.2025 | 55,87 | 56,13 | 54,06 | 54,47 | -2,58% | 929.417,00 |
| 29.09.2025 | 56,37 | 57,87 | 55,85 | 55,91 | 0,09% | 653.427,00 |
| 26.09.2025 | 55,96 | 56,89 | 54,45 | 55,86 | 1,53% | 846.505,00 |
| 25.09.2025 | 52,62 | 55,08 | 52,00 | 55,02 | 1,64% | 626.059,00 |
| 24.09.2025 | 53,50 | 54,51 | 51,90 | 54,13 | -0,15% | 1.627.160,00 |
| 23.09.2025 | 55,32 | 58,03 | 54,10 | 54,21 | -1,49% | 1.039.824,00 |
| 22.09.2025 | 54,74 | 55,14 | 53,46 | 55,03 | 2,27% | 489.111,00 |
| 19.09.2025 | 53,48 | 54,16 | 52,35 | 53,81 | 2,65% | 1.030.287,00 |
| 18.09.2025 | 51,84 | 53,29 | 51,04 | 52,42 | 1,47% | 496.523,00 |
| 17.09.2025 | 51,10 | 52,30 | 50,52 | 51,66 | 0,98% | 626.631,00 |
| 16.09.2025 | 52,66 | 52,68 | 50,99 | 51,16 | -1,86% | 719.551,00 |
| 15.09.2025 | 51,72 | 53,57 | 50,01 | 52,13 | 2,30% | 1.000.936,00 |
| 12.09.2025 | 50,48 | 51,40 | 49,76 | 50,96 | 0,65% | 487.714,00 |
| 11.09.2025 | 48,65 | 50,81 | 48,10 | 50,63 | 4,80% | 649.432,00 |
| 10.09.2025 | 50,02 | 50,43 | 47,73 | 48,31 | -3,07% | 542.705,00 |
| 09.09.2025 | 51,56 | 51,76 | 48,68 | 49,84 | -3,62% | 768.176,00 |
| 08.09.2025 | 49,91 | 51,71 | 49,37 | 51,71 | 4,09% | 662.376,00 |
| 05.09.2025 | 49,92 | 50,41 | 48,28 | 49,68 | 1,06% | 605.689,00 |
| 04.09.2025 | 46,96 | 49,52 | 45,62 | 49,16 | 5,38% | 865.409,00 |
| 03.09.2025 | 51,16 | 51,49 | 46,62 | 46,65 | -8,53% | 1.240.578,00 |
| 02.09.2025 | 49,17 | 51,68 | 48,81 | 51,00 | 3,07% | 1.266.675,00 |
| 29.08.2025 | 49,55 | 49,98 | 48,81 | 49,48 | -0,82% | 446.841,00 |
| 28.08.2025 | 47,91 | 51,26 | 47,75 | 49,89 | 5,14% | 703.017,00 |
| 27.08.2025 | 48,51 | 48,99 | 47,29 | 47,45 | -1,47% | 522.689,00 |
| 26.08.2025 | 48,32 | 48,81 | 47,53 | 48,16 | 0,63% | 513.363,00 |
| 25.08.2025 | 49,04 | 49,61 | 47,81 | 47,86 | -2,83% | 834.507,00 |
| 22.08.2025 | 46,60 | 49,50 | 46,13 | 49,26 | 5,77% | 907.913,00 |
| 21.08.2025 | 43,97 | 46,76 | 43,50 | 46,57 | 4,58% | 686.956,00 |
| 20.08.2025 | 45,25 | 45,60 | 43,81 | 44,53 | -2,62% | 676.078,00 |
| 19.08.2025 | 47,86 | 48,45 | 45,68 | 45,73 | -3,50% | 497.098,00 |
| 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 |