216,790$
1,29%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 215,37 | 217,54 | 213,38 | 216,63 | 1,21% | 132.954,00 |
| 28.05.2026 | 211,09 | 218,32 | 209,15 | 214,03 | 0,51% | 1.061.999,00 |
| 27.05.2026 | 212,43 | 215,75 | 210,70 | 212,94 | 1,04% | 897.254,00 |
| 26.05.2026 | 204,71 | 212,49 | 203,00 | 210,75 | 3,86% | 1.294.078,00 |
| 22.05.2026 | 205,05 | 206,69 | 200,27 | 202,92 | -0,32% | 1.136.262,00 |
| 21.05.2026 | 208,52 | 209,57 | 200,04 | 203,57 | -3,40% | 1.253.503,00 |
| 20.05.2026 | 204,94 | 211,64 | 202,32 | 210,73 | 4,17% | 1.432.414,00 |
| 19.05.2026 | 199,47 | 203,34 | 195,52 | 202,30 | 0,92% | 928.185,00 |
| 18.05.2026 | 203,51 | 204,93 | 199,21 | 200,46 | -1,85% | 1.039.478,00 |
| 15.05.2026 | 203,22 | 204,94 | 197,97 | 204,23 | -0,64% | 1.200.225,00 |
| 14.05.2026 | 199,46 | 210,96 | 195,63 | 205,55 | 3,67% | 1.846.773,00 |
| 13.05.2026 | 197,00 | 198,76 | 193,79 | 198,28 | 1,15% | 1.484.277,00 |
| 12.05.2026 | 200,00 | 202,56 | 193,33 | 196,02 | -2,77% | 1.868.363,00 |
| 11.05.2026 | 204,51 | 204,55 | 200,63 | 201,60 | -1,42% | 833.638,00 |
| 08.05.2026 | 208,48 | 208,48 | 202,60 | 204,50 | -1,15% | 1.274.288,00 |
| 07.05.2026 | 213,73 | 214,84 | 205,13 | 206,88 | -2,22% | 1.306.613,00 |
| 06.05.2026 | 211,90 | 215,29 | 209,22 | 211,58 | 1,94% | 1.321.029,00 |
| 05.05.2026 | 201,75 | 208,85 | 201,75 | 207,55 | 3,80% | 1.182.062,00 |
| 04.05.2026 | 209,34 | 209,82 | 199,15 | 199,95 | -7,12% | 2.222.021,00 |
| 01.05.2026 | 222,66 | 223,41 | 211,45 | 215,28 | -2,20% | 2.131.990,00 |
| 30.04.2026 | 215,05 | 221,63 | 213,56 | 220,13 | 1,58% | 1.684.018,00 |
| 29.04.2026 | 222,55 | 227,90 | 214,01 | 216,71 | -2,39% | 1.479.700,00 |
| 28.04.2026 | 221,13 | 223,11 | 219,60 | 222,01 | 0,91% | 1.226.519,00 |
| 27.04.2026 | 223,37 | 226,05 | 219,23 | 220,00 | -1,65% | 1.233.214,00 |
| 24.04.2026 | 225,05 | 226,38 | 220,51 | 223,68 | -0,48% | 747.363,00 |
| 23.04.2026 | 226,12 | 228,33 | 221,69 | 224,76 | 1,65% | 854.707,00 |
| 22.04.2026 | 230,87 | 230,87 | 220,23 | 221,12 | -2,85% | 949.687,00 |
| 21.04.2026 | 228,47 | 230,99 | 223,15 | 227,61 | -0,33% | 965.728,00 |
| 20.04.2026 | 224,33 | 229,36 | 222,27 | 228,37 | 1,49% | 865.185,00 |
| 17.04.2026 | 225,99 | 231,46 | 224,46 | 225,02 | 1,31% | 1.422.988,00 |
| 16.04.2026 | 212,54 | 222,22 | 211,59 | 222,12 | 5,61% | 2.151.574,00 |
| 15.04.2026 | 211,62 | 214,86 | 208,64 | 210,33 | -1,10% | 821.104,00 |
| 14.04.2026 | 213,01 | 217,04 | 209,84 | 212,66 | 0,24% | 1.165.067,00 |
| 13.04.2026 | 209,84 | 213,57 | 207,75 | 212,15 | -0,28% | 1.896.887,00 |
| 10.04.2026 | 212,25 | 214,55 | 210,78 | 212,74 | 0,48% | 809.518,00 |
| 09.04.2026 | 211,05 | 216,92 | 211,05 | 211,73 | 0,01% | 1.034.001,00 |
| 08.04.2026 | 210,01 | 216,89 | 210,01 | 211,70 | 5,69% | 1.515.135,00 |
| 07.04.2026 | 202,81 | 205,92 | 199,95 | 200,31 | -2,34% | 1.619.344,00 |
| 06.04.2026 | 198,77 | 205,39 | 196,63 | 205,12 | 2,29% | 911.757,00 |
| 02.04.2026 | 195,11 | 207,51 | 193,96 | 200,52 | 1,05% | 1.182.696,00 |
| 01.04.2026 | 198,86 | 202,41 | 196,27 | 198,43 | 1,99% | 1.307.160,00 |
| 31.03.2026 | 190,24 | 196,32 | 187,20 | 194,55 | 4,37% | 1.010.304,00 |
| 30.03.2026 | 191,37 | 191,37 | 184,00 | 186,40 | -1,40% | 916.899,00 |
| 27.03.2026 | 188,52 | 190,86 | 185,97 | 189,05 | -1,22% | 986.092,00 |
| 26.03.2026 | 189,97 | 192,59 | 187,35 | 191,39 | -0,76% | 1.128.647,00 |
| 25.03.2026 | 188,88 | 194,11 | 186,94 | 192,86 | 3,50% | 1.209.789,00 |
| 24.03.2026 | 183,15 | 192,74 | 181,72 | 186,33 | 0,39% | 2.201.722,00 |
| 23.03.2026 | 188,62 | 192,17 | 184,93 | 185,60 | 2,06% | 2.445.033,00 |
| 20.03.2026 | 186,80 | 188,97 | 178,98 | 181,85 | -2,95% | 2.292.683,00 |
| 19.03.2026 | 183,29 | 187,63 | 182,19 | 187,37 | -1,24% | 1.375.802,00 |
| 18.03.2026 | 189,07 | 193,11 | 188,03 | 189,72 | 0,73% | 1.146.679,00 |
| 17.03.2026 | 186,82 | 193,66 | 185,79 | 188,35 | 1,66% | 1.177.302,00 |
| 16.03.2026 | 184,08 | 187,69 | 183,86 | 185,28 | 1,96% | 815.329,00 |
| 13.03.2026 | 187,10 | 188,02 | 179,67 | 181,71 | -0,60% | 1.039.014,00 |
| 12.03.2026 | 190,88 | 195,02 | 182,03 | 182,81 | -5,72% | 1.456.645,00 |
| 11.03.2026 | 192,25 | 194,31 | 184,10 | 193,90 | -0,40% | 1.290.726,00 |
| 10.03.2026 | 194,00 | 199,89 | 191,54 | 194,68 | 0,19% | 1.203.843,00 |
| 09.03.2026 | 184,15 | 194,67 | 177,56 | 194,32 | 3,01% | 1.840.023,00 |
| 06.03.2026 | 200,69 | 200,69 | 188,20 | 188,65 | -8,52% | 2.201.430,00 |
| 05.03.2026 | 211,49 | 215,24 | 205,85 | 206,21 | -3,85% | 1.526.936,00 |
| 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 |