Deutsche Märkte geschlossen

GXO Logistics, Inc. (GXO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
91,50+3,48 (+3,95%)
Ab 01:03PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 202188,6592,6286,8491,5091,50276.498
03. Dez. 202192,5794,0485,7288,0288,021.195.300
02. Dez. 202192,0594,1590,3592,1092,10877.600
01. Dez. 202196,9797,8991,6092,0292,02653.000
30. Nov. 2021100,16100,7193,3296,0596,052.008.500
29. Nov. 202199,00102,5797,94100,76100,76669.800
26. Nov. 202197,0498,1295,2697,3697,36273.000
24. Nov. 202196,2298,7395,6998,6298,62368.400
23. Nov. 202199,03101,5493,8096,4996,49924.800
22. Nov. 2021101,09105,07101,01103,03103,03569.400
19. Nov. 2021102,51103,8899,46101,04101,04762.000
18. Nov. 2021105,68105,92102,00103,57103,57808.100
17. Nov. 2021102,00105,38100,62103,51103,51801.100
16. Nov. 202198,04101,8998,04101,32101,32520.700
15. Nov. 202198,2298,8596,1898,6398,63316.900
12. Nov. 202196,17100,0995,4598,5698,56409.600
11. Nov. 202193,5897,3092,9095,7195,71421.200
10. Nov. 202195,2995,6591,8993,2493,24332.500
09. Nov. 202194,7996,3693,0196,0396,03427.700
08. Nov. 202194,3096,0093,5794,6894,68529.800
05. Nov. 202198,1198,1492,2393,4993,49642.900
04. Nov. 202199,80100,6496,1396,7896,78543.400
03. Nov. 202195,6799,0093,2198,7998,79594.600
02. Nov. 202192,7195,7988,9894,8494,841.032.000
01. Nov. 202190,0192,2389,5190,8290,82983.700
29. Okt. 202188,8091,0987,8988,8088,80558.700
28. Okt. 202186,4188,8786,2588,8588,85423.700
27. Okt. 202189,4591,1086,2086,3286,32976.600
26. Okt. 202187,2091,6187,2088,2988,291.105.000
25. Okt. 202185,5086,5584,8786,2286,22345.700
22. Okt. 202186,0287,1185,5685,7285,72363.900
21. Okt. 202185,4586,2183,1685,7585,75460.600
20. Okt. 202184,8986,0284,8985,6185,61429.200
19. Okt. 202186,2587,9984,8984,9984,99483.500
18. Okt. 202183,0886,2082,3785,7985,79540.000
15. Okt. 202181,5084,4580,1283,1083,10865.800
14. Okt. 202181,2882,6879,8681,2381,23964.600
13. Okt. 202176,3283,0875,3779,2179,211.205.900
12. Okt. 202173,5976,5473,1575,8675,86625.400
11. Okt. 202175,0075,5073,3573,7373,73997.100
08. Okt. 202178,2078,7575,1775,5175,51656.200
07. Okt. 202178,2780,7977,8279,0279,02478.800
06. Okt. 202177,2178,4076,1977,7777,77462.600
05. Okt. 202177,9979,5876,3878,3778,37450.500
04. Okt. 202180,3680,6577,7078,0278,02662.100
01. Okt. 202178,2281,0878,0080,0380,03481.800
30. Sept. 202177,4979,7977,0978,4478,44532.400
29. Sept. 202177,8578,2475,7177,6377,63637.400
28. Sept. 202178,0478,3275,3177,7377,73688.600
27. Sept. 202179,0080,1877,8578,5578,55632.900
24. Sept. 202180,8581,8079,3380,1780,17427.200
23. Sept. 202182,8184,9481,4582,1082,10679.200
22. Sept. 202183,7184,6681,8583,7883,78460.300
21. Sept. 202180,1084,3880,0183,3883,38847.600
20. Sept. 202177,7379,9877,1179,8079,801.092.000
17. Sept. 202183,7285,7580,9381,3281,322.115.800
16. Sept. 202181,1084,9880,6883,7583,75999.800
15. Sept. 202180,7781,1879,1179,5179,511.032.100
14. Sept. 202180,9983,4079,9581,3481,34766.800
13. Sept. 202182,7484,1978,9280,9980,99735.000
10. Sept. 202183,0084,4282,2282,7182,71365.000
09. Sept. 202182,2184,8381,7882,6082,60571.500
08. Sept. 202184,2084,8481,6182,6582,65569.700
07. Sept. 202187,1887,4984,2184,6384,631.038.500
03. Sept. 202184,7487,5484,2986,9786,97528.300
02. Sept. 202183,3086,5083,0285,4885,48881.600
01. Sept. 202181,4884,3579,4083,0183,01826.700
31. Aug. 202184,5785,0681,0681,7981,791.252.300
30. Aug. 202185,7485,9283,7084,9384,93645.500
27. Aug. 202184,7387,4883,7685,6385,63713.300
26. Aug. 202186,7887,2283,0784,3684,361.132.000
25. Aug. 202184,0189,3084,0187,0487,041.252.000
24. Aug. 202180,6085,0079,8684,0584,051.607.600
23. Aug. 202178,3280,0477,1579,0679,061.005.600
20. Aug. 202176,9678,8976,0077,0577,05953.500
19. Aug. 202176,0080,1175,9676,8376,831.573.100
18. Aug. 202175,6979,0974,3976,5876,581.076.700
17. Aug. 202179,0080,8072,6974,4374,431.394.800
16. Aug. 202179,8780,7575,0579,1779,171.476.100
13. Aug. 202175,7382,2674,5078,4778,471.874.200
12. Aug. 202169,0476,6268,6775,8775,872.549.200
11. Aug. 202167,2570,1465,5169,4069,401.612.000
10. Aug. 202165,2469,4761,0565,9565,952.252.700
09. Aug. 202163,8767,3863,0264,8764,872.291.700
06. Aug. 202166,1067,9362,6064,0064,002.378.700
05. Aug. 202170,4671,0464,8965,6065,603.087.100
04. Aug. 202167,2077,4867,2070,5370,533.560.200
03. Aug. 202166,4971,1763,2066,3866,384.561.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.