112,480$
2,74%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 110,95 | 114,21 | 109,64 | 112,06 | 2,36% | 1.593.805,00 |
| 07.05.2025 | 108,94 | 111,28 | 108,58 | 109,48 | 1,64% | 1.385.645,00 |
| 06.05.2025 | 107,60 | 108,89 | 106,65 | 107,71 | -1,45% | 1.598.245,00 |
| 05.05.2025 | 108,07 | 111,29 | 108,07 | 109,29 | -0,41% | 1.654.324,00 |
| 02.05.2025 | 106,18 | 110,48 | 105,90 | 109,74 | 5,58% | 2.316.971,00 |
| 01.05.2025 | 105,75 | 107,80 | 103,71 | 103,94 | -2,05% | 2.760.645,00 |
| 30.04.2025 | 104,00 | 106,79 | 100,10 | 106,12 | 8,92% | 4.179.509,00 |
| 29.04.2025 | 96,20 | 98,12 | 95,23 | 97,43 | -0,10% | 3.117.974,00 |
| 28.04.2025 | 95,85 | 98,62 | 94,31 | 97,53 | 1,15% | 2.945.850,00 |
| 25.04.2025 | 97,84 | 98,00 | 93,82 | 96,42 | -7,04% | 3.939.864,00 |
| 24.04.2025 | 98,95 | 104,20 | 97,98 | 103,72 | 3,76% | 1.530.079,00 |
| 23.04.2025 | 101,81 | 106,40 | 99,75 | 99,96 | 3,67% | 2.275.158,00 |
| 22.04.2025 | 95,14 | 96,42 | 93,48 | 96,42 | 2,74% | 1.326.558,00 |
| 21.04.2025 | 95,55 | 96,02 | 91,66 | 93,85 | -2,99% | 1.286.124,00 |
| 17.04.2025 | 93,83 | 97,27 | 93,05 | 96,74 | 3,48% | 1.028.658,00 |
| 16.04.2025 | 95,50 | 95,50 | 92,15 | 93,49 | -2,39% | 1.505.970,00 |
| 15.04.2025 | 96,97 | 97,94 | 94,62 | 95,78 | -1,72% | 1.178.302,00 |
| 14.04.2025 | 96,08 | 97,96 | 94,11 | 97,46 | 3,92% | 1.685.306,00 |
| 11.04.2025 | 96,37 | 96,37 | 88,50 | 93,78 | -3,61% | 2.098.767,00 |
| 10.04.2025 | 100,93 | 101,62 | 93,19 | 97,29 | -7,83% | 2.591.297,00 |
| 09.04.2025 | 90,68 | 110,19 | 87,24 | 105,56 | 15,42% | 5.487.368,00 |
| 08.04.2025 | 96,22 | 97,77 | 89,17 | 91,46 | -0,64% | 2.266.608,00 |
| 07.04.2025 | 86,92 | 100,18 | 86,45 | 92,05 | 0,55% | 2.321.859,00 |
| 04.04.2025 | 91,04 | 92,79 | 85,06 | 91,55 | -4,65% | 3.823.557,00 |
| 03.04.2025 | 105,70 | 106,71 | 95,59 | 96,01 | -13,75% | 2.918.165,00 |
| 02.04.2025 | 107,38 | 112,24 | 106,40 | 111,31 | 1,95% | 962.700,00 |
| 01.04.2025 | 107,29 | 111,03 | 105,85 | 109,18 | 1,49% | 1.260.807,00 |
| 31.03.2025 | 105,78 | 107,97 | 103,59 | 107,58 | 0,46% | 1.637.056,00 |
| 28.03.2025 | 110,43 | 112,70 | 106,75 | 107,09 | -5,41% | 1.722.581,00 |
| 27.03.2025 | 111,33 | 114,88 | 110,77 | 113,21 | 2,11% | 2.338.248,00 |
| 26.03.2025 | 110,91 | 111,98 | 109,82 | 110,87 | -0,14% | 1.297.651,00 |
| 25.03.2025 | 111,95 | 114,05 | 110,01 | 111,02 | -1,32% | 1.901.188,00 |
| 24.03.2025 | 110,56 | 112,69 | 109,69 | 112,50 | 3,58% | 1.078.805,00 |
| 21.03.2025 | 106,00 | 108,80 | 104,78 | 108,61 | 0,60% | 2.895.180,00 |
| 20.03.2025 | 109,91 | 112,02 | 107,36 | 107,96 | -3,19% | 1.303.609,00 |
| 19.03.2025 | 108,70 | 112,38 | 108,70 | 111,52 | 2,22% | 1.969.803,00 |
| 18.03.2025 | 110,99 | 111,00 | 108,03 | 109,10 | -1,94% | 1.133.933,00 |
| 17.03.2025 | 107,39 | 112,00 | 106,24 | 111,26 | 3,75% | 1.604.752,00 |
| 14.03.2025 | 107,66 | 108,26 | 105,86 | 107,24 | 1,06% | 1.190.185,00 |
| 13.03.2025 | 110,01 | 110,96 | 105,09 | 106,12 | -2,68% | 1.443.938,00 |
| 12.03.2025 | 109,35 | 111,04 | 106,91 | 109,04 | 1,75% | 1.810.658,00 |
| 11.03.2025 | 106,10 | 108,92 | 104,86 | 107,16 | 0,85% | 2.219.781,00 |
| 10.03.2025 | 106,25 | 107,41 | 103,31 | 106,26 | -1,93% | 1.932.274,00 |
| 07.03.2025 | 110,98 | 111,39 | 105,87 | 108,35 | -2,44% | 2.345.671,00 |
| 06.03.2025 | 113,66 | 115,09 | 110,44 | 111,06 | -1,48% | 1.458.896,00 |
| 05.03.2025 | 117,23 | 118,42 | 111,33 | 112,73 | -3,48% | 2.407.947,00 |
| 04.03.2025 | 116,59 | 119,68 | 112,99 | 116,80 | -2,35% | 1.837.693,00 |
| 03.03.2025 | 123,93 | 125,52 | 119,09 | 119,61 | -2,72% | 1.453.298,00 |
| 28.02.2025 | 120,00 | 124,73 | 120,00 | 122,96 | 2,01% | 1.212.968,00 |
| 27.02.2025 | 123,29 | 125,05 | 119,94 | 120,54 | -1,50% | 1.115.595,00 |
| 26.02.2025 | 123,34 | 125,19 | 122,09 | 122,37 | 0,22% | 1.016.071,00 |
| 25.02.2025 | 123,53 | 124,67 | 119,18 | 122,10 | -1,38% | 1.991.356,00 |
| 24.02.2025 | 126,86 | 126,95 | 122,72 | 123,81 | -0,62% | 1.850.313,00 |
| 21.02.2025 | 132,42 | 132,42 | 116,86 | 124,58 | -5,91% | 4.998.959,00 |
| 20.02.2025 | 137,31 | 138,41 | 130,56 | 132,41 | -3,63% | 1.427.203,00 |
| 19.02.2025 | 141,87 | 142,33 | 137,32 | 137,40 | -4,78% | 1.547.806,00 |
| 18.02.2025 | 146,44 | 148,73 | 144,11 | 144,30 | -0,92% | 1.154.275,00 |
| 14.02.2025 | 144,00 | 145,87 | 143,19 | 145,64 | 1,54% | 762.400,00 |
| 13.02.2025 | 146,29 | 147,00 | 142,41 | 143,43 | -0,95% | 679.394,00 |
| 12.02.2025 | 145,12 | 147,56 | 144,13 | 144,81 | -2,16% | 630.547,00 |
| 11.02.2025 | 146,15 | 148,13 | 143,48 | 148,01 | 1,04% | 1.003.151,00 |
| 10.02.2025 | 149,38 | 151,40 | 145,21 | 146,48 | -1,13% | 1.211.671,00 |
| 07.02.2025 | 146,44 | 148,79 | 143,40 | 148,16 | 0,85% | 1.684.791,00 |
| 06.02.2025 | 149,99 | 155,08 | 143,50 | 146,91 | 7,78% | 2.513.631,00 |
| 05.02.2025 | 132,40 | 137,95 | 132,09 | 136,31 | 3,66% | 2.508.211,00 |
| 04.02.2025 | 128,81 | 132,94 | 128,80 | 131,50 | 2,24% | 1.141.795,00 |
| 03.02.2025 | 130,40 | 134,07 | 128,54 | 128,62 | -3,78% | 1.644.537,00 |
| 31.01.2025 | 137,36 | 138,02 | 132,38 | 133,67 | -2,05% | 1.501.156,00 |
| 30.01.2025 | 135,91 | 137,60 | 134,65 | 136,47 | 0,38% | 745.276,00 |
| 29.01.2025 | 140,04 | 140,47 | 134,12 | 135,95 | -2,96% | 886.491,00 |
| 28.01.2025 | 138,51 | 140,55 | 137,70 | 140,10 | 1,24% | 919.031,00 |
| 27.01.2025 | 136,98 | 141,24 | 136,65 | 138,38 | -0,52% | 1.695.076,00 |
| 24.01.2025 | 138,64 | 140,11 | 138,47 | 139,10 | 0,06% | 1.671.231,00 |
| 23.01.2025 | 139,47 | 141,32 | 137,75 | 139,01 | 1,67% | 1.784.752,00 |
| 22.01.2025 | 138,68 | 139,25 | 135,97 | 136,72 | -1,15% | 1.243.174,00 |
| 21.01.2025 | 139,38 | 140,00 | 136,08 | 138,31 | 0,53% | 2.182.156,00 |
| 17.01.2025 | 138,09 | 139,99 | 136,32 | 137,58 | -0,69% | 1.071.967,00 |
| 16.01.2025 | 135,94 | 140,09 | 135,94 | 138,53 | 1,57% | 1.706.786,00 |
| 15.01.2025 | 136,88 | 139,00 | 134,78 | 136,39 | 0,63% | 1.490.644,00 |
| 14.01.2025 | 137,25 | 137,25 | 133,80 | 135,53 | -0,10% | 1.320.400,00 |
| 13.01.2025 | 132,14 | 135,81 | 130,34 | 135,67 | 1,10% | 1.107.355,00 |
| 10.01.2025 | 134,50 | 135,93 | 133,61 | 134,19 | -2,18% | 1.296.830,00 |
| 08.01.2025 | 134,38 | 137,78 | 133,71 | 137,18 | 1,27% | 1.130.159,00 |
| 07.01.2025 | 139,51 | 139,98 | 134,33 | 135,46 | -4,01% | 1.826.021,00 |
| 06.01.2025 | 140,04 | 142,78 | 139,87 | 141,12 | 1,92% | 2.432.585,00 |
| 03.01.2025 | 133,07 | 139,75 | 132,71 | 138,46 | 4,50% | 1.914.697,00 |
| 02.01.2025 | 133,95 | 134,24 | 130,79 | 132,50 | 1,03% | 1.319.203,00 |
| 31.12.2024 | 132,97 | 133,35 | 130,95 | 131,15 | -1,09% | 1.006.708,00 |
| 30.12.2024 | 132,02 | 133,33 | 129,65 | 132,59 | 0,25% | 1.319.768,00 |
| 27.12.2024 | 132,26 | 134,62 | 130,16 | 132,26 | -0,68% | 900.628,00 |
| 26.12.2024 | 134,05 | 135,24 | 133,08 | 133,17 | -1,38% | 915.218,00 |
| 24.12.2024 | 132,86 | 135,03 | 132,01 | 135,03 | 1,59% | 629.232,00 |
| 23.12.2024 | 135,16 | 136,44 | 130,75 | 132,92 | -1,72% | 2.015.359,00 |
| 20.12.2024 | 144,00 | 144,51 | 130,97 | 135,25 | -7,05% | 5.484.754,00 |
| 19.12.2024 | 148,29 | 150,71 | 144,30 | 145,51 | -1,34% | 1.521.731,00 |
| 18.12.2024 | 158,72 | 158,72 | 146,10 | 147,49 | -6,62% | 1.983.849,00 |
| 17.12.2024 | 158,75 | 161,00 | 156,62 | 157,94 | -0,16% | 2.120.206,00 |
| 16.12.2024 | 157,03 | 159,65 | 155,50 | 158,20 | 1,22% | 1.613.204,00 |
| 13.12.2024 | 158,31 | 159,14 | 155,83 | 156,30 | -1,18% | 1.478.728,00 |
| 12.12.2024 | 158,40 | 158,92 | 154,98 | 158,17 | 0,03% | 1.175.283,00 |