Deutsche Märkte geschlossen

Xos, Inc. (XOS)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,5900-0,0200 (-0,77%)
Börsenschluss: 04:00PM EDT
2,6400 +0,05 (+1,93%)
Nachbörse: 07:18PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20222,62002,64002,46002,59002,5900354.800
19. Mai 20222,62002,70902,55002,61002,6100341.900
18. Mai 20222,69002,74002,58002,63002,6300327.300
17. Mai 20222,47002,75002,47002,69002,6900436.500
16. Mai 20222,40002,54002,38002,44002,4400599.600
13. Mai 20222,52002,56002,26002,40002,4000632.200
12. Mai 20222,27002,45002,14002,34002,3400739.100
11. Mai 20222,30002,42002,25002,32002,3200317.100
10. Mai 20222,52002,57802,25002,26002,2600612.700
09. Mai 20222,62002,62002,47002,51002,5100287.300
06. Mai 20222,62002,65002,38002,63002,6300479.800
05. Mai 20222,89002,89002,67002,73002,7300439.700
04. Mai 20222,87002,94002,70002,92002,9200457.000
03. Mai 20222,90003,01002,80002,84002,8400262.200
02. Mai 20223,04003,04002,81002,90002,9000336.100
29. Apr. 20223,04003,15002,98003,01003,0100280.000
28. Apr. 20222,95003,12002,85003,10003,1000275.600
27. Apr. 20222,91002,99002,87502,91002,9100260.100
26. Apr. 20223,10003,10002,90002,92002,9200303.500
25. Apr. 20222,78403,11002,78003,10003,1000392.200
22. Apr. 20222,84002,99002,78002,87002,8700223.000
21. Apr. 20222,99003,13002,83002,86002,8600376.800
20. Apr. 20222,99003,05002,91002,95002,9500267.800
19. Apr. 20222,86003,07002,81002,97002,9700315.100
18. Apr. 20223,01003,05002,82002,87002,8700497.600
14. Apr. 20222,86003,04002,80103,01003,0100436.800
13. Apr. 20222,75002,94002,72802,89002,8900248.400
12. Apr. 20222,77002,85002,70002,76002,7600278.400
11. Apr. 20222,62002,72002,56002,70002,7000194.600
08. Apr. 20222,71002,73002,61002,62002,6200221.800
07. Apr. 20222,83002,85902,64002,71002,7100352.300
06. Apr. 20222,93003,01002,80002,82002,8200278.100
05. Apr. 20223,10003,12502,87003,00003,0000405.600
04. Apr. 20223,26003,28003,05003,07003,0700363.800
01. Apr. 20223,05003,24003,03003,23003,2300342.300
31. März 20223,32003,34002,98002,99002,9900476.000
30. März 20223,20003,53003,16003,33003,3300737.200
29. März 20223,43003,45003,05003,17003,1700532.600
28. März 20223,15003,19902,99003,08003,0800323.000
25. März 20223,25003,25003,12003,20003,2000164.900
24. März 20223,27003,31003,04003,25003,2500199.300
23. März 20223,46003,48003,21003,27003,2700526.200
22. März 20223,15003,54503,15003,46003,4600785.700
21. März 20222,95003,17002,92003,14003,1400502.500
18. März 20222,92003,08002,86002,95002,9500742.600
17. März 20222,60002,97002,57002,95002,9500627.900
16. März 20222,53002,68002,46002,65002,6500441.000
15. März 20222,34002,49002,29002,48002,4800326.400
14. März 20222,46002,48002,32002,33002,3300277.200
11. März 20222,60002,67002,41002,44002,4400208.900
10. März 20222,60002,60002,46002,59002,5900188.300
09. März 20222,61002,73102,53502,64002,6400414.900
08. März 20222,25002,64002,17502,56002,5600632.500
07. März 20222,23002,34002,11002,15002,1500408.900
04. März 20222,30002,33002,17002,20002,2000271.600
03. März 20222,41002,45002,28002,30002,3000170.100
02. März 20222,36002,41002,30002,40002,4000184.600
01. März 20222,36002,45002,27502,34002,3400254.600
28. Feb. 20222,31002,45002,30002,39002,3900365.400
25. Feb. 20222,26002,32002,22002,27002,2700263.600
24. Feb. 20222,00002,27001,99002,26002,2600263.600
23. Feb. 20222,24002,33302,06002,08002,0800355.100
22. Feb. 20222,25002,31002,18002,23002,2300392.300
18. Feb. 20222,48002,48002,24002,27002,2700242.700
17. Feb. 20222,37002,44002,27002,31002,3100242.400
16. Feb. 20222,43002,47002,36002,39002,3900207.300
15. Feb. 20222,37002,45002,35002,45002,4500297.900
14. Feb. 20222,30502,48002,24002,32002,3200408.900
11. Feb. 20222,32002,47002,21002,25002,2500539.900
10. Feb. 20222,18002,45502,17002,30002,30001.012.400
09. Feb. 20222,28002,37002,18002,24002,2400764.300
08. Feb. 20222,21002,29002,17002,29002,2900567.800
07. Feb. 20222,26002,32002,20002,21002,2100237.200
04. Feb. 20222,22002,25002,15002,25002,2500311.900
03. Feb. 20222,35502,35502,16002,21002,2100402.600
02. Feb. 20222,55002,55002,32002,40002,4000651.300
01. Feb. 20222,43002,47002,22002,43002,4300622.800
31. Jan. 20222,12002,31002,10002,30002,3000552.700
28. Jan. 20222,02002,08001,93602,08002,0800333.000
27. Jan. 20222,13002,15002,00502,05002,0500446.600
26. Jan. 20222,20002,29002,10002,13002,1300393.000
25. Jan. 20222,11002,18002,03002,15002,1500314.300
24. Jan. 20222,10502,19001,92002,17002,1700758.300
21. Jan. 20222,15002,24002,07002,14002,1400689.300
20. Jan. 20222,29002,32702,17002,18002,1800539.400
19. Jan. 20222,33002,35102,22002,25002,2500543.400
18. Jan. 20222,41002,45002,28002,30002,3000578.500
14. Jan. 20222,46002,49002,36002,46002,4600407.800
13. Jan. 20222,50002,65002,46002,46002,4600504.600
12. Jan. 20222,58002,61002,47502,49002,4900416.600
11. Jan. 20222,52002,60002,46502,51002,5100498.900
10. Jan. 20222,56002,58002,42002,51002,5100650.400
07. Jan. 20222,65002,70002,56002,61002,6100370.600
06. Jan. 20222,70002,75502,49002,67002,6700621.200
05. Jan. 20222,98002,98002,66502,69002,6900796.000
04. Jan. 20222,95002,99002,76002,84002,8400796.300
03. Jan. 20223,18003,19002,92002,93002,93001.041.900
31. Dez. 20213,08003,29003,03003,15003,15001.912.800
30. Dez. 20212,86503,03002,83002,93002,93001.055.300
29. Dez. 20212,97003,00002,83002,85002,8500448.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...