123,380$
-1,92%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
Ask:
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 127,37 | 128,91 | 122,47 | 123,37 | -1,93% | 1.028.564,00 |
| 12.04.2024 | 125,32 | 126,07 | 124,09 | 125,80 | -0,88% | 701.148,00 |
| 11.04.2024 | 125,76 | 127,15 | 124,57 | 126,92 | 0,96% | 692.107,00 |
| 10.04.2024 | 124,57 | 127,13 | 124,42 | 125,71 | -1,28% | 656.008,00 |
| 09.04.2024 | 128,06 | 128,53 | 122,19 | 127,34 | -1,01% | 1.119.955,00 |
| 08.04.2024 | 128,98 | 130,51 | 128,15 | 128,64 | 0,37% | 866.827,00 |
| 05.04.2024 | 123,60 | 128,25 | 123,60 | 128,16 | 4,73% | 1.307.440,00 |
| 04.04.2024 | 124,37 | 127,71 | 121,49 | 122,37 | -1,08% | 819.772,00 |
| 03.04.2024 | 121,39 | 124,61 | 121,39 | 123,71 | 2,10% | 746.553,00 |
| 02.04.2024 | 120,00 | 121,31 | 117,50 | 121,17 | -0,56% | 743.137,00 |
| 01.04.2024 | 120,72 | 122,04 | 120,44 | 121,85 | -0,15% | 707.307,00 |
| 28.03.2024 | 119,83 | 122,76 | 119,28 | 122,03 | 0,92% | 1.185.726,00 |
| 27.03.2024 | 123,95 | 123,95 | 119,93 | 120,92 | -1,59% | 1.174.384,00 |
| 26.03.2024 | 124,27 | 124,96 | 122,63 | 122,87 | -0,97% | 744.070,00 |
| 25.03.2024 | 124,81 | 125,29 | 123,38 | 124,07 | -1,08% | 630.343,00 |
| 22.03.2024 | 125,58 | 126,22 | 124,11 | 125,42 | 0,00% | 830.771,00 |
| 21.03.2024 | 125,56 | 127,15 | 124,20 | 125,42 | 0,85% | 1.509.757,00 |
| 20.03.2024 | 121,12 | 124,93 | 120,25 | 124,36 | 2,59% | 1.629.450,00 |
| 19.03.2024 | 121,72 | 122,39 | 119,67 | 121,22 | -0,70% | 1.227.578,00 |
| 18.03.2024 | 123,33 | 124,46 | 122,00 | 122,08 | -0,47% | 906.355,00 |
| 15.03.2024 | 122,56 | 124,00 | 122,11 | 122,66 | -0,62% | 1.470.710,00 |
| 14.03.2024 | 122,66 | 123,51 | 121,06 | 123,43 | 0,55% | 695.887,00 |
| 13.03.2024 | 124,50 | 125,33 | 122,43 | 122,75 | -1,75% | 768.718,00 |
| 12.03.2024 | 122,42 | 125,92 | 121,50 | 124,94 | 2,44% | 890.423,00 |
| 11.03.2024 | 123,81 | 123,86 | 119,43 | 121,97 | -0,38% | 1.429.957,00 |
| 08.03.2024 | 128,08 | 129,43 | 121,90 | 122,43 | -4,33% | 1.132.256,00 |
| 07.03.2024 | 125,84 | 128,32 | 125,53 | 127,97 | 2,12% | 1.273.365,00 |
| 06.03.2024 | 125,00 | 127,96 | 124,52 | 125,31 | 1,61% | 1.579.393,00 |
| 05.03.2024 | 120,46 | 124,74 | 120,04 | 123,32 | 1,60% | 1.480.784,00 |
| 04.03.2024 | 121,02 | 125,18 | 120,94 | 121,38 | 0,65% | 1.409.393,00 |
| 01.03.2024 | 119,50 | 121,94 | 118,90 | 120,60 | 0,23% | 681.584,00 |
| 29.02.2024 | 117,87 | 120,87 | 117,38 | 120,32 | 2,19% | 1.352.922,00 |
| 28.02.2024 | 118,10 | 119,07 | 116,24 | 117,74 | -0,73% | 1.138.636,00 |
| 27.02.2024 | 120,53 | 121,21 | 118,61 | 118,61 | -1,55% | 982.431,00 |
| 26.02.2024 | 121,69 | 122,97 | 120,45 | 120,48 | -1,16% | 1.210.281,00 |
| 23.02.2024 | 122,20 | 123,42 | 121,40 | 121,89 | -0,16% | 970.915,00 |
| 22.02.2024 | 121,38 | 123,84 | 121,37 | 122,08 | 2,39% | 1.395.809,00 |
| 21.02.2024 | 118,39 | 119,63 | 117,12 | 119,23 | 0,78% | 843.922,00 |
| 20.02.2024 | 119,24 | 119,41 | 115,88 | 118,31 | -1,76% | 1.564.085,00 |
| 16.02.2024 | 120,31 | 121,82 | 119,63 | 120,43 | -0,50% | 1.025.257,00 |
| 15.02.2024 | 120,32 | 121,72 | 118,60 | 121,04 | 0,63% | 1.392.008,00 |
| 14.02.2024 | 117,56 | 120,65 | 116,20 | 120,28 | 3,51% | 1.781.491,00 |
| 13.02.2024 | 115,31 | 116,92 | 114,02 | 116,20 | -1,22% | 1.974.651,00 |
| 12.02.2024 | 117,93 | 120,00 | 115,84 | 117,63 | -2,66% | 1.600.901,00 |
| 09.02.2024 | 118,04 | 122,10 | 116,03 | 120,84 | 2,37% | 1.930.861,00 |
| 08.02.2024 | 117,00 | 120,82 | 116,47 | 118,04 | 1,29% | 2.436.142,00 |
| 07.02.2024 | 107,88 | 117,72 | 107,00 | 116,54 | 18,86% | 4.114.157,00 |
| 06.02.2024 | 96,00 | 98,89 | 95,66 | 98,05 | 2,69% | 2.487.113,00 |
| 05.02.2024 | 95,14 | 96,57 | 92,54 | 95,48 | 0,15% | 2.016.228,00 |
| 02.02.2024 | 87,81 | 96,96 | 85,20 | 95,34 | 8,49% | 3.802.299,00 |
| 01.02.2024 | 85,85 | 87,95 | 82,78 | 87,88 | 2,86% | 1.398.545,00 |
| 31.01.2024 | 86,08 | 89,16 | 84,54 | 85,44 | -0,76% | 1.397.691,00 |
| 30.01.2024 | 87,09 | 87,37 | 86,05 | 86,09 | -1,87% | 1.083.537,00 |
| 29.01.2024 | 86,70 | 88,06 | 86,53 | 87,73 | 0,97% | 991.415,00 |
| 26.01.2024 | 87,52 | 87,56 | 86,01 | 86,89 | -0,75% | 772.835,00 |
| 25.01.2024 | 84,71 | 87,89 | 84,35 | 87,55 | 4,20% | 1.172.675,00 |
| 24.01.2024 | 85,95 | 85,95 | 83,82 | 84,02 | -0,99% | 919.284,00 |
| 23.01.2024 | 85,87 | 86,57 | 84,57 | 84,86 | -1,38% | 742.300,00 |
| 22.01.2024 | 86,21 | 87,37 | 85,65 | 86,05 | 1,34% | 1.208.149,00 |
| 19.01.2024 | 83,75 | 85,00 | 82,51 | 84,91 | 1,75% | 1.024.361,00 |
| 18.01.2024 | 81,99 | 84,39 | 81,19 | 83,45 | 2,73% | 1.902.962,00 |
| 17.01.2024 | 83,37 | 83,37 | 80,26 | 81,23 | -5,01% | 2.922.535,00 |
| 16.01.2024 | 86,10 | 86,85 | 84,61 | 85,51 | -1,10% | 749.783,00 |
| 12.01.2024 | 85,55 | 86,98 | 84,85 | 86,46 | 1,72% | 899.255,00 |
| 11.01.2024 | 84,72 | 85,32 | 82,80 | 85,00 | -0,14% | 844.237,00 |
| 10.01.2024 | 83,27 | 85,17 | 81,80 | 85,12 | 2,15% | 1.037.284,00 |
| 09.01.2024 | 83,80 | 86,89 | 82,73 | 83,33 | -0,11% | 1.525.192,00 |
| 08.01.2024 | 82,28 | 83,86 | 81,93 | 83,42 | 1,40% | 991.361,00 |
| 05.01.2024 | 82,07 | 83,82 | 81,89 | 82,27 | 0,26% | 949.433,00 |
| 04.01.2024 | 84,43 | 84,43 | 81,34 | 82,06 | -0,63% | 2.134.214,00 |
| 03.01.2024 | 84,09 | 84,35 | 82,30 | 82,58 | -2,71% | 1.038.209,00 |
| 02.01.2024 | 87,02 | 87,45 | 83,81 | 84,88 | -3,09% | 993.402,00 |
| 29.12.2023 | 89,34 | 89,90 | 87,40 | 87,59 | -2,71% | 1.121.101,00 |
| 28.12.2023 | 89,87 | 90,70 | 89,79 | 90,03 | 0,12% | 707.548,00 |
| 27.12.2023 | 90,00 | 90,84 | 89,49 | 89,92 | -0,22% | 576.375,00 |
| 26.12.2023 | 89,68 | 90,79 | 89,28 | 90,12 | 0,68% | 551.416,00 |
| 22.12.2023 | 89,50 | 90,32 | 88,95 | 89,51 | 0,19% | 839.522,00 |
| 21.12.2023 | 87,99 | 89,43 | 87,25 | 89,34 | 3,06% | 774.836,00 |
| 20.12.2023 | 84,61 | 89,79 | 84,02 | 86,69 | 0,39% | 1.541.289,00 |
| 19.12.2023 | 85,55 | 87,01 | 85,37 | 86,35 | 1,47% | 1.066.244,00 |
| 18.12.2023 | 85,79 | 87,47 | 84,85 | 85,10 | -0,28% | 849.205,00 |
| 15.12.2023 | 84,74 | 87,18 | 84,74 | 85,34 | 0,60% | 2.299.972,00 |
| 14.12.2023 | 85,18 | 87,56 | 84,46 | 84,83 | -0,55% | 1.316.844,00 |
| 13.12.2023 | 84,89 | 85,66 | 82,35 | 85,30 | 0,70% | 1.324.216,00 |
| 12.12.2023 | 82,04 | 84,86 | 82,00 | 84,71 | 3,12% | 1.274.843,00 |
| 11.12.2023 | 81,34 | 83,43 | 80,91 | 82,15 | 0,12% | 887.712,00 |
| 08.12.2023 | 80,51 | 82,73 | 79,96 | 82,05 | 2,00% | 2.076.131,00 |
| 07.12.2023 | 81,29 | 81,86 | 78,73 | 80,44 | -1,25% | 2.947.074,00 |
| 06.12.2023 | 85,66 | 85,66 | 80,36 | 81,46 | -4,11% | 2.949.430,00 |
| 05.12.2023 | 84,05 | 87,86 | 82,29 | 84,95 | -4,31% | 2.409.739,00 |
| 04.12.2023 | 89,92 | 90,71 | 88,54 | 88,78 | -1,69% | 1.338.093,00 |
| 01.12.2023 | 86,30 | 90,78 | 86,11 | 90,31 | 4,67% | 1.452.169,00 |
| 30.11.2023 | 85,93 | 86,39 | 83,82 | 86,28 | 0,35% | 1.776.341,00 |
| 29.11.2023 | 87,04 | 87,96 | 85,72 | 85,98 | -0,47% | 1.953.134,00 |
| 28.11.2023 | 88,66 | 89,07 | 85,93 | 86,39 | -3,04% | 2.147.733,00 |
| 27.11.2023 | 88,79 | 89,70 | 88,26 | 89,10 | -0,08% | 1.207.618,00 |
| 24.11.2023 | 88,57 | 89,75 | 88,57 | 89,17 | 0,31% | 290.124,00 |
| 22.11.2023 | 89,36 | 89,59 | 88,37 | 88,89 | -0,12% | 1.038.577,00 |
| 21.11.2023 | 87,89 | 89,40 | 87,62 | 89,00 | 0,76% | 1.226.997,00 |
| 20.11.2023 | 87,68 | 89,14 | 87,45 | 88,33 | 0,62% | 1.182.775,00 |