Börse:
116,676$
-0,21%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
116,564$
Ask:
116,789$
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 116,00 | 117,94 | 109,00 | 116,92 | 1,63% | 1.192.673,00 |
| 04.03.2021 | 121,31 | 122,52 | 114,63 | 115,04 | -6,01% | 1.260.152,00 |
| 03.03.2021 | 120,17 | 123,99 | 119,19 | 122,40 | 2,14% | 807.945,00 |
| 02.03.2021 | 120,37 | 121,52 | 119,30 | 119,84 | 0,08% | 690.940,00 |
| 01.03.2021 | 118,32 | 120,37 | 117,21 | 119,74 | 2,70% | 1.273.263,00 |
| 26.02.2021 | 114,27 | 118,07 | 112,65 | 116,60 | 2,82% | 1.131.253,00 |
| 25.02.2021 | 117,74 | 119,40 | 113,05 | 113,40 | -4,00% | 1.187.595,00 |
| 24.02.2021 | 115,79 | 119,33 | 115,10 | 118,13 | 2,29% | 947.867,00 |
| 23.02.2021 | 116,46 | 116,46 | 111,52 | 115,48 | -0,92% | 1.110.400,00 |
| 22.02.2021 | 118,08 | 119,50 | 116,35 | 116,55 | -2,46% | 983.535,00 |
| 19.02.2021 | 118,98 | 119,90 | 118,12 | 119,49 | 1,07% | 1.159.981,00 |
| 18.02.2021 | 117,57 | 119,42 | 116,28 | 118,22 | -0,66% | 908.126,00 |
| 17.02.2021 | 121,42 | 122,27 | 117,64 | 119,00 | -3,02% | 1.086.297,00 |
| 16.02.2021 | 123,25 | 124,99 | 121,11 | 122,70 | 1,15% | 1.115.280,00 |
| 12.02.2021 | 118,84 | 121,44 | 117,40 | 121,31 | 3,15% | 1.881.468,00 |
| 11.02.2021 | 122,32 | 122,33 | 114,95 | 117,60 | -4,02% | 2.783.343,00 |
| 10.02.2021 | 122,69 | 123,65 | 119,72 | 122,52 | 0,71% | 1.955.603,00 |
| 09.02.2021 | 119,95 | 122,24 | 118,77 | 121,66 | 0,99% | 733.011,00 |
| 08.02.2021 | 118,03 | 120,95 | 118,03 | 120,47 | 2,15% | 878.797,00 |
| 05.02.2021 | 119,55 | 119,93 | 115,79 | 117,94 | -0,12% | 1.017.385,00 |
| 04.02.2021 | 116,47 | 120,00 | 116,01 | 118,08 | 1,60% | 860.754,00 |
| 03.02.2021 | 117,75 | 118,90 | 115,93 | 116,22 | -1,01% | 763.101,00 |
| 02.02.2021 | 116,51 | 118,73 | 116,06 | 117,41 | 2,18% | 956.139,00 |
| 01.02.2021 | 112,00 | 115,50 | 112,00 | 114,90 | 4,07% | 781.465,00 |
| 29.01.2021 | 114,50 | 115,00 | 108,78 | 110,41 | -3,72% | 1.248.337,00 |
| 28.01.2021 | 116,37 | 117,91 | 113,72 | 114,67 | 0,99% | 1.196.768,00 |
| 27.01.2021 | 116,44 | 117,49 | 112,60 | 113,55 | -4,57% | 928.635,00 |
| 26.01.2021 | 120,70 | 120,78 | 118,48 | 118,99 | -0,43% | 548.019,00 |
| 25.01.2021 | 116,96 | 119,96 | 116,52 | 119,50 | 2,02% | 1.312.342,00 |
| 22.01.2021 | 119,10 | 119,99 | 116,43 | 117,13 | -2,43% | 1.362.451,00 |
| 21.01.2021 | 123,38 | 124,00 | 120,00 | 120,05 | -4,12% | 1.102.796,00 |
| 20.01.2021 | 122,32 | 125,61 | 121,38 | 125,21 | 3,42% | 785.615,00 |
| 19.01.2021 | 121,05 | 123,55 | 120,79 | 121,07 | 1,86% | 825.664,00 |
| 15.01.2021 | 119,41 | 119,78 | 116,52 | 118,86 | -1,61% | 707.332,00 |
| 14.01.2021 | 120,11 | 121,81 | 120,00 | 120,80 | 1,19% | 843.629,00 |
| 13.01.2021 | 124,07 | 124,43 | 119,13 | 119,38 | -4,18% | 1.077.026,00 |
| 12.01.2021 | 124,94 | 125,44 | 122,56 | 124,59 | 0,21% | 792.547,00 |
| 11.01.2021 | 123,36 | 125,54 | 122,46 | 124,33 | -1,25% | 479.889,00 |
| 08.01.2021 | 127,62 | 128,08 | 124,43 | 125,90 | -0,78% | 606.317,00 |
| 07.01.2021 | 125,00 | 128,57 | 125,00 | 126,89 | 2,89% | 1.211.066,00 |
| 06.01.2021 | 118,90 | 125,80 | 118,90 | 123,33 | 4,49% | 1.486.585,00 |
| 05.01.2021 | 115,83 | 119,35 | 115,76 | 118,03 | 1,30% | 718.260,00 |
| 04.01.2021 | 119,32 | 119,92 | 115,63 | 116,52 | -2,25% | 685.323,00 |
| 31.12.2020 | 118,67 | 120,44 | 118,08 | 119,20 | 0,53% | 656.728,00 |
| 30.12.2020 | 117,68 | 118,99 | 117,22 | 118,57 | 1,15% | 476.827,00 |
| 29.12.2020 | 117,90 | 118,30 | 116,25 | 117,22 | -0,52% | 384.263,00 |
| 28.12.2020 | 119,08 | 119,80 | 117,70 | 117,83 | -1,10% | 310.400,00 |
| 24.12.2020 | 118,33 | 119,78 | 117,66 | 119,14 | 0,71% | 181.160,00 |
| 23.12.2020 | 118,10 | 119,08 | 117,63 | 118,30 | 0,38% | 529.793,00 |
| 22.12.2020 | 118,11 | 119,02 | 116,69 | 117,85 | -0,43% | 588.813,00 |
| 21.12.2020 | 116,47 | 119,80 | 115,10 | 118,36 | -0,63% | 770.649,00 |
| 18.12.2020 | 119,46 | 119,62 | 118,49 | 119,11 | -0,06% | 1.960.106,00 |
| 17.12.2020 | 119,78 | 120,40 | 118,42 | 119,18 | -0,68% | 767.729,00 |
| 16.12.2020 | 120,94 | 121,15 | 118,78 | 120,00 | -0,07% | 768.129,00 |
| 15.12.2020 | 120,71 | 121,02 | 119,20 | 120,09 | 0,08% | 879.239,00 |
| 14.12.2020 | 122,00 | 123,59 | 119,54 | 120,00 | -0,72% | 871.409,00 |
| 11.12.2020 | 119,37 | 121,74 | 119,10 | 120,87 | 0,56% | 898.935,00 |
| 10.12.2020 | 119,01 | 121,30 | 117,59 | 120,20 | 0,00% | 951.897,00 |
| 09.12.2020 | 121,99 | 122,99 | 119,33 | 120,20 | -0,11% | 1.356.082,00 |
| 08.12.2020 | 118,40 | 121,55 | 118,25 | 120,33 | 0,36% | 1.243.801,00 |
| 07.12.2020 | 121,00 | 121,57 | 118,67 | 119,90 | -0,01% | 1.018.106,00 |
| 04.12.2020 | 117,11 | 121,00 | 117,11 | 119,91 | 3,02% | 1.285.349,00 |
| 03.12.2020 | 116,00 | 119,71 | 114,17 | 116,40 | 5,81% | 4.001.999,00 |
| 02.12.2020 | 110,00 | 111,25 | 108,59 | 110,01 | -0,37% | 993.891,00 |
| 01.12.2020 | 107,86 | 111,71 | 107,86 | 110,42 | 3,51% | 805.434,00 |
| 30.11.2020 | 106,94 | 108,83 | 105,39 | 106,68 | 0,81% | 1.044.719,00 |
| 27.11.2020 | 105,55 | 106,25 | 104,03 | 105,82 | 0,38% | 302.048,00 |
| 25.11.2020 | 105,42 | 106,31 | 103,24 | 105,42 | -0,42% | 496.010,00 |
| 24.11.2020 | 102,01 | 106,57 | 101,93 | 105,86 | 5,15% | 1.386.754,00 |
| 23.11.2020 | 104,81 | 106,72 | 100,18 | 100,68 | -3,00% | 1.951.355,00 |
| 20.11.2020 | 105,92 | 106,02 | 103,35 | 103,79 | -2,02% | 859.804,00 |
| 19.11.2020 | 105,15 | 106,25 | 103,62 | 105,93 | 0,41% | 940.991,00 |
| 18.11.2020 | 105,94 | 109,83 | 105,46 | 105,50 | -0,34% | 854.476,00 |
| 17.11.2020 | 105,33 | 106,97 | 102,97 | 105,86 | -0,45% | 496.407,00 |
| 16.11.2020 | 106,13 | 108,05 | 105,25 | 106,34 | 1,63% | 967.869,00 |
| 13.11.2020 | 102,15 | 105,42 | 102,15 | 104,63 | 2,86% | 616.569,00 |
| 12.11.2020 | 103,50 | 104,68 | 100,22 | 101,72 | -2,24% | 857.737,00 |
| 11.11.2020 | 103,00 | 105,81 | 101,17 | 104,05 | 2,09% | 1.126.328,00 |
| 10.11.2020 | 99,60 | 102,06 | 97,78 | 101,92 | 2,64% | 1.109.433,00 |
| 09.11.2020 | 102,10 | 103,35 | 99,04 | 99,30 | 3,01% | 1.599.149,00 |
| 06.11.2020 | 98,25 | 98,25 | 93,75 | 96,40 | -2,20% | 1.341.354,00 |
| 05.11.2020 | 96,62 | 104,88 | 96,07 | 98,57 | 4,21% | 2.405.645,00 |
| 04.11.2020 | 94,99 | 97,37 | 92,47 | 94,59 | 0,46% | 616.676,00 |
| 03.11.2020 | 92,59 | 94,88 | 91,63 | 94,16 | 4,12% | 806.596,00 |
| 02.11.2020 | 90,00 | 91,94 | 89,04 | 90,43 | 0,48% | 1.099.898,00 |
| 30.10.2020 | 88,94 | 91,39 | 88,39 | 90,00 | 0,86% | 637.013,00 |
| 29.10.2020 | 88,25 | 90,69 | 87,36 | 89,23 | 0,96% | 681.850,00 |
| 28.10.2020 | 90,16 | 91,59 | 88,01 | 88,38 | -5,96% | 1.184.145,00 |
| 27.10.2020 | 94,57 | 96,27 | 93,78 | 93,98 | -0,29% | 862.082,00 |
| 26.10.2020 | 94,41 | 94,65 | 92,12 | 94,25 | -1,15% | 1.340.380,00 |
| 23.10.2020 | 96,56 | 96,76 | 94,55 | 95,35 | -0,61% | 465.477,00 |
| 22.10.2020 | 95,84 | 97,11 | 94,27 | 95,94 | 0,54% | 876.804,00 |
| 21.10.2020 | 98,00 | 99,08 | 95,00 | 95,42 | -2,81% | 794.679,00 |
| 20.10.2020 | 96,59 | 101,85 | 96,23 | 98,18 | 2,23% | 1.177.245,00 |
| 19.10.2020 | 96,60 | 98,69 | 95,52 | 96,04 | 0,03% | 842.717,00 |
| 16.10.2020 | 97,51 | 98,92 | 94,73 | 96,01 | -1,94% | 828.683,00 |
| 15.10.2020 | 95,00 | 98,89 | 95,00 | 97,91 | 1,77% | 948.175,00 |
| 14.10.2020 | 94,41 | 98,23 | 94,41 | 96,21 | 1,57% | 959.459,00 |
| 13.10.2020 | 95,52 | 96,99 | 94,65 | 94,72 | -1,39% | 696.469,00 |
| 12.10.2020 | 95,57 | 96,61 | 94,34 | 96,06 | 0,83% | 663.577,00 |