203,460$
0,25%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 201,99 | 204,13 | 201,39 | 203,34 | 0,19% | 1.328.366,00 |
| 18.02.2026 | 203,00 | 207,77 | 202,15 | 202,96 | 0,41% | 1.469.879,00 |
| 17.02.2026 | 195,15 | 203,46 | 194,55 | 202,14 | 3,49% | 1.538.303,00 |
| 13.02.2026 | 189,74 | 196,96 | 186,55 | 195,33 | 2,91% | 1.683.160,00 |
| 12.02.2026 | 204,81 | 207,00 | 185,66 | 189,81 | -5,96% | 4.653.257,00 |
| 11.02.2026 | 199,68 | 205,96 | 199,40 | 201,83 | 0,86% | 1.983.701,00 |
| 10.02.2026 | 205,99 | 206,00 | 197,54 | 200,10 | -3,27% | 3.180.593,00 |
| 09.02.2026 | 205,16 | 207,04 | 200,29 | 206,86 | 1,60% | 2.053.793,00 |
| 06.02.2026 | 186,84 | 204,13 | 185,99 | 203,61 | 9,69% | 4.785.920,00 |
| 05.02.2026 | 200,08 | 200,13 | 184,31 | 185,62 | 3,39% | 7.484.044,00 |
| 04.02.2026 | 172,14 | 180,38 | 170,15 | 179,54 | 5,85% | 4.669.356,00 |
| 03.02.2026 | 164,02 | 171,74 | 163,76 | 169,62 | 4,02% | 3.328.097,00 |
| 02.02.2026 | 147,81 | 163,15 | 146,76 | 163,06 | 10,09% | 2.844.876,00 |
| 30.01.2026 | 147,93 | 151,62 | 147,59 | 148,11 | -1,86% | 1.377.687,00 |
| 29.01.2026 | 149,17 | 151,58 | 147,80 | 150,91 | 1,81% | 1.206.518,00 |
| 28.01.2026 | 148,92 | 150,39 | 147,26 | 148,23 | -0,25% | 1.245.713,00 |
| 27.01.2026 | 148,58 | 149,88 | 147,66 | 148,60 | -0,13% | 546.821,00 |
| 26.01.2026 | 147,31 | 150,04 | 145,18 | 148,79 | 1,03% | 1.127.038,00 |
| 23.01.2026 | 149,32 | 149,32 | 146,56 | 147,27 | -1,56% | 1.054.118,00 |
| 22.01.2026 | 149,84 | 152,40 | 148,60 | 149,60 | -0,15% | 928.990,00 |
| 21.01.2026 | 149,39 | 153,30 | 147,61 | 149,82 | 2,69% | 1.179.074,00 |
| 20.01.2026 | 146,99 | 148,09 | 143,10 | 145,90 | -3,00% | 1.514.180,00 |
| 16.01.2026 | 154,71 | 155,95 | 149,71 | 150,41 | -2,60% | 1.309.002,00 |
| 15.01.2026 | 152,95 | 155,16 | 149,30 | 154,42 | 2,84% | 1.632.546,00 |
| 14.01.2026 | 144,51 | 150,87 | 144,36 | 150,16 | 2,00% | 1.667.222,00 |
| 13.01.2026 | 143,43 | 147,89 | 143,43 | 147,22 | 0,75% | 914.082,00 |
| 12.01.2026 | 144,96 | 146,32 | 142,51 | 146,13 | -0,41% | 1.349.787,00 |
| 09.01.2026 | 144,61 | 147,76 | 143,31 | 146,73 | 2,00% | 884.542,00 |
| 08.01.2026 | 139,02 | 145,13 | 137,42 | 143,85 | -0,03% | 1.463.188,00 |
| 07.01.2026 | 150,51 | 152,11 | 143,76 | 143,90 | -4,39% | 1.132.117,00 |
| 06.01.2026 | 144,32 | 152,33 | 143,94 | 150,51 | 3,69% | 1.747.381,00 |
| 05.01.2026 | 138,34 | 146,64 | 138,34 | 145,15 | 4,58% | 1.377.712,00 |
| 02.01.2026 | 136,00 | 138,98 | 135,14 | 138,79 | 2,12% | 676.041,00 |
| 31.12.2025 | 137,08 | 137,32 | 135,62 | 135,91 | -1,29% | 757.149,00 |
| 30.12.2025 | 139,42 | 139,42 | 137,20 | 137,69 | -0,96% | 1.001.238,00 |
| 29.12.2025 | 140,09 | 142,05 | 138,58 | 139,02 | -1,63% | 622.920,00 |
| 26.12.2025 | 141,06 | 142,09 | 140,15 | 141,32 | 0,13% | 615.901,00 |
| 24.12.2025 | 140,01 | 141,62 | 139,42 | 141,14 | 0,75% | 338.911,00 |
| 23.12.2025 | 140,51 | 142,08 | 139,04 | 140,09 | -0,84% | 1.131.273,00 |
| 22.12.2025 | 138,24 | 141,94 | 137,13 | 141,28 | 1,99% | 1.440.538,00 |
| 19.12.2025 | 139,61 | 140,63 | 134,61 | 138,52 | -1,70% | 3.098.466,00 |
| 18.12.2025 | 146,16 | 147,01 | 139,78 | 140,92 | -2,88% | 3.211.251,00 |
| 17.12.2025 | 146,57 | 148,15 | 142,93 | 145,10 | -2,06% | 1.227.677,00 |
| 16.12.2025 | 147,08 | 149,00 | 145,96 | 148,15 | 1,00% | 1.431.899,00 |
| 15.12.2025 | 149,29 | 149,29 | 144,84 | 146,68 | -1,60% | 1.415.975,00 |
| 12.12.2025 | 150,70 | 153,38 | 147,80 | 149,06 | -0,71% | 1.330.700,00 |
| 11.12.2025 | 150,20 | 154,85 | 149,46 | 150,12 | -0,21% | 2.229.982,00 |
| 10.12.2025 | 143,15 | 150,87 | 143,03 | 150,43 | 5,39% | 2.181.582,00 |
| 09.12.2025 | 140,32 | 143,45 | 139,77 | 142,74 | 1,36% | 1.466.878,00 |
| 08.12.2025 | 142,32 | 143,23 | 139,25 | 140,83 | -1,46% | 1.448.973,00 |
| 05.12.2025 | 140,69 | 144,29 | 140,08 | 142,92 | 1,47% | 1.264.012,00 |
| 04.12.2025 | 140,18 | 142,22 | 139,08 | 140,85 | 0,78% | 857.251,00 |
| 03.12.2025 | 135,29 | 142,64 | 135,01 | 139,76 | 3,26% | 1.626.043,00 |
| 02.12.2025 | 135,73 | 137,87 | 130,02 | 135,35 | -5,63% | 3.728.325,00 |
| 01.12.2025 | 141,15 | 146,32 | 140,91 | 143,43 | 0,96% | 1.488.487,00 |
| 28.11.2025 | 141,82 | 143,36 | 141,46 | 142,06 | 0,23% | 433.978,00 |
| 26.11.2025 | 140,11 | 143,10 | 139,49 | 141,73 | 1,24% | 1.324.674,00 |
| 25.11.2025 | 133,99 | 140,37 | 133,99 | 139,99 | 4,63% | 1.736.020,00 |
| 24.11.2025 | 133,20 | 134,72 | 131,45 | 133,80 | 0,96% | 938.262,00 |
| 21.11.2025 | 126,00 | 138,07 | 125,44 | 132,53 | 5,48% | 1.708.628,00 |
| 20.11.2025 | 126,86 | 130,91 | 124,82 | 125,64 | -0,85% | 1.206.631,00 |
| 19.11.2025 | 128,66 | 130,75 | 125,00 | 126,72 | -1,64% | 1.311.797,00 |
| 18.11.2025 | 127,10 | 130,73 | 126,48 | 128,83 | 0,71% | 913.201,00 |
| 17.11.2025 | 133,91 | 133,99 | 127,73 | 127,92 | -4,36% | 1.385.842,00 |
| 14.11.2025 | 133,99 | 136,55 | 133,34 | 133,75 | -1,27% | 1.111.859,00 |
| 13.11.2025 | 139,98 | 142,03 | 134,63 | 135,47 | -3,58% | 1.082.112,00 |
| 12.11.2025 | 138,78 | 141,93 | 138,27 | 140,50 | 1,61% | 912.304,00 |
| 11.11.2025 | 139,25 | 139,33 | 136,38 | 138,27 | -0,81% | 936.491,00 |
| 10.11.2025 | 142,05 | 142,86 | 137,85 | 139,40 | -0,97% | 1.174.656,00 |
| 07.11.2025 | 135,05 | 140,94 | 134,41 | 140,77 | 3,33% | 774.307,00 |
| 06.11.2025 | 138,00 | 138,91 | 135,09 | 136,24 | -1,52% | 830.374,00 |
| 05.11.2025 | 140,01 | 140,87 | 136,32 | 138,34 | -1,65% | 821.896,00 |
| 04.11.2025 | 135,36 | 141,04 | 134,99 | 140,66 | 1,71% | 1.092.119,00 |
| 03.11.2025 | 143,82 | 144,01 | 137,44 | 138,29 | -3,88% | 1.740.926,00 |
| 31.10.2025 | 135,54 | 144,53 | 133,57 | 143,87 | 5,81% | 2.116.444,00 |
| 30.10.2025 | 133,60 | 141,34 | 132,66 | 135,97 | 8,99% | 2.882.074,00 |
| 29.10.2025 | 124,47 | 128,59 | 121,48 | 124,75 | 0,88% | 2.885.717,00 |
| 28.10.2025 | 125,91 | 126,62 | 122,91 | 123,66 | -1,27% | 1.960.091,00 |
| 27.10.2025 | 126,33 | 127,42 | 124,49 | 125,25 | -0,41% | 1.062.840,00 |
| 24.10.2025 | 126,51 | 129,37 | 125,69 | 125,77 | 0,26% | 1.110.067,00 |
| 23.10.2025 | 129,76 | 130,21 | 124,49 | 125,45 | -4,42% | 1.356.195,00 |
| 22.10.2025 | 135,94 | 136,63 | 131,13 | 131,25 | -3,49% | 1.431.845,00 |
| 21.10.2025 | 131,86 | 137,33 | 131,86 | 136,00 | 1,65% | 1.103.500,00 |
| 20.10.2025 | 131,04 | 134,85 | 130,57 | 133,79 | 2,97% | 1.078.216,00 |
| 17.10.2025 | 131,29 | 131,79 | 128,10 | 129,93 | -0,88% | 1.071.702,00 |
| 16.10.2025 | 133,20 | 133,24 | 128,98 | 131,08 | 1,49% | 1.679.281,00 |
| 15.10.2025 | 130,42 | 131,19 | 127,98 | 129,16 | -0,20% | 871.820,00 |
| 14.10.2025 | 127,82 | 130,93 | 125,29 | 129,42 | 0,77% | 1.564.675,00 |
| 13.10.2025 | 131,08 | 131,95 | 128,29 | 128,43 | -0,73% | 848.438,00 |
| 10.10.2025 | 138,67 | 140,42 | 128,79 | 129,38 | -6,02% | 1.707.994,00 |
| 09.10.2025 | 137,73 | 138,13 | 134,78 | 137,67 | 0,07% | 1.023.636,00 |
| 08.10.2025 | 132,00 | 138,65 | 130,40 | 137,58 | 3,90% | 1.228.196,00 |
| 07.10.2025 | 133,63 | 134,99 | 129,84 | 132,41 | -0,78% | 848.721,00 |
| 06.10.2025 | 128,20 | 134,52 | 125,83 | 133,45 | 3,83% | 1.215.091,00 |
| 03.10.2025 | 128,53 | 131,69 | 127,70 | 128,52 | 1,33% | 65.335,00 |
| 02.10.2025 | 126,65 | 128,15 | 124,24 | 126,84 | -0,07% | 971.329,00 |
| 01.10.2025 | 128,41 | 128,63 | 124,90 | 126,93 | -1,81% | 921.454,00 |
| 30.09.2025 | 126,95 | 129,48 | 125,35 | 129,27 | 1,51% | 1.362.569,00 |
| 29.09.2025 | 127,08 | 127,89 | 123,99 | 127,35 | 1,03% | 980.117,00 |
| 26.09.2025 | 129,58 | 131,85 | 122,12 | 126,05 | -2,40% | 2.233.568,00 |