182,710$
-5,77%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 190,88 | 195,02 | 182,03 | 182,81 | -5,72% | 1.456.645,00 |
| 11.03.2026 | 192,26 | 194,31 | 184,10 | 193,90 | -0,40% | 1.290.673,00 |
| 10.03.2026 | 192,93 | 199,89 | 191,54 | 194,68 | 0,19% | 1.203.678,00 |
| 09.03.2026 | 184,00 | 194,67 | 177,56 | 194,32 | 3,01% | 762,00 |
| 06.03.2026 | 200,69 | 200,69 | 188,20 | 188,65 | -8,52% | 762,00 |
| 05.03.2026 | 212,18 | 215,24 | 205,85 | 206,21 | -3,85% | 1.526.786,00 |
| 04.03.2026 | 217,49 | 220,50 | 213,87 | 214,46 | -0,42% | 1.885.355,00 |
| 03.03.2026 | 208,37 | 215,73 | 204,70 | 215,37 | 0,09% | 1.753.406,00 |
| 02.03.2026 | 207,31 | 217,44 | 206,59 | 215,18 | 2,24% | 2.577.579,00 |
| 27.02.2026 | 203,08 | 212,41 | 202,26 | 210,47 | 2,60% | 1.720.971,00 |
| 26.02.2026 | 200,36 | 207,35 | 199,11 | 205,13 | 3,35% | 2.561.890,00 |
| 25.02.2026 | 204,54 | 204,54 | 196,72 | 198,49 | -2,95% | 1.727.634,00 |
| 24.02.2026 | 201,80 | 206,14 | 201,80 | 204,53 | 1,67% | 975.996,00 |
| 23.02.2026 | 207,53 | 208,16 | 200,81 | 201,18 | -4,14% | 1.180.008,00 |
| 20.02.2026 | 202,13 | 212,71 | 202,13 | 209,87 | 3,21% | 1.769.336,00 |
| 19.02.2026 | 201,99 | 204,13 | 201,39 | 203,34 | 0,19% | 1.328.366,00 |
| 18.02.2026 | 202,15 | 207,77 | 202,15 | 202,96 | 0,41% | 1.469.905,00 |
| 17.02.2026 | 195,15 | 203,46 | 194,55 | 202,14 | 3,49% | 1.567.292,00 |
| 13.02.2026 | 189,74 | 196,96 | 186,55 | 195,33 | 2,91% | 1.683.160,00 |
| 12.02.2026 | 204,78 | 207,00 | 185,66 | 189,81 | -5,96% | 4.659.362,00 |
| 11.02.2026 | 199,68 | 205,96 | 199,40 | 201,83 | 0,86% | 2.009.990,00 |
| 10.02.2026 | 206,00 | 206,00 | 197,54 | 200,10 | -3,27% | 3.188.099,00 |
| 09.02.2026 | 205,93 | 207,04 | 200,29 | 206,86 | 1,60% | 2.062.476,00 |
| 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% | 7.504.239,00 |
| 04.02.2026 | 171,76 | 180,38 | 170,15 | 179,54 | 5,85% | 4.669.501,00 |
| 03.02.2026 | 163,76 | 171,74 | 163,76 | 169,62 | 4,02% | 3.328.641,00 |
| 02.02.2026 | 147,80 | 163,15 | 146,76 | 163,06 | 10,09% | 2.846.623,00 |
| 30.01.2026 | 147,93 | 151,62 | 147,59 | 148,11 | -1,86% | 1.377.687,00 |
| 29.01.2026 | 149,94 | 151,58 | 147,80 | 150,91 | 1,81% | 1.206.519,00 |
| 28.01.2026 | 148,92 | 150,39 | 147,26 | 148,23 | -0,25% | 1.245.713,00 |
| 27.01.2026 | 148,53 | 149,88 | 147,66 | 148,60 | -0,13% | 546.839,00 |
| 26.01.2026 | 147,27 | 150,04 | 145,18 | 148,79 | 1,03% | 1.127.043,00 |
| 23.01.2026 | 149,32 | 149,32 | 146,56 | 147,27 | -1,56% | 1.054.118,00 |
| 22.01.2026 | 150,70 | 152,40 | 148,60 | 149,60 | -0,15% | 929.042,00 |
| 21.01.2026 | 147,63 | 153,30 | 147,61 | 149,82 | 2,69% | 1.179.176,00 |
| 20.01.2026 | 146,99 | 148,09 | 143,10 | 145,90 | -3,00% | 1.514.223,00 |
| 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% | 1.632.995,00 |
| 14.01.2026 | 146,11 | 150,87 | 144,36 | 150,16 | 2,00% | 1.668.271,00 |
| 13.01.2026 | 143,57 | 147,89 | 143,43 | 147,22 | 0,75% | 914.138,00 |
| 12.01.2026 | 143,80 | 146,32 | 142,51 | 146,13 | -0,41% | 1.350.087,00 |
| 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% | 1.463.201,00 |
| 07.01.2026 | 150,86 | 152,11 | 143,76 | 143,90 | -4,39% | 1.133.279,00 |
| 06.01.2026 | 145,15 | 152,33 | 143,94 | 150,51 | 3,69% | 1.817.857,00 |
| 05.01.2026 | 138,76 | 146,64 | 138,34 | 145,15 | 4,58% | 1.377.741,00 |