Börse:
141,030$
2,36%
Echtzeit-Aktienkurs XPO Logistics Inc.
Bid:
141,020$
Ask:
141,040$
Aktienkurse zur XPO Logistics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2021 | 137,00 | 144,18 | 136,46 | 141,01 | 2,34% | 239.671,00 |
| 28.07.2021 | 139,07 | 139,54 | 136,14 | 137,78 | -0,78% | 1.302.691,00 |
| 27.07.2021 | 139,71 | 140,75 | 137,60 | 138,87 | -1,94% | 1.363.769,00 |
| 26.07.2021 | 143,93 | 144,79 | 140,90 | 141,62 | -1,39% | 741.580,00 |
| 23.07.2021 | 141,46 | 144,18 | 139,71 | 143,62 | 2,35% | 952.412,00 |
| 22.07.2021 | 143,25 | 143,70 | 140,26 | 140,32 | -1,98% | 1.030.010,00 |
| 21.07.2021 | 142,30 | 143,90 | 140,94 | 143,16 | 1,24% | 1.010.143,00 |
| 20.07.2021 | 137,40 | 143,00 | 136,91 | 141,40 | 3,39% | 1.560.009,00 |
| 19.07.2021 | 137,14 | 137,58 | 134,59 | 136,77 | -2,31% | 1.180.609,00 |
| 16.07.2021 | 142,46 | 142,65 | 139,60 | 140,00 | -0,72% | 2.179.114,00 |
| 15.07.2021 | 140,00 | 143,13 | 139,53 | 141,01 | 0,05% | 1.213.110,00 |
| 14.07.2021 | 142,48 | 143,31 | 140,18 | 140,94 | -0,73% | 1.226.840,00 |
| 13.07.2021 | 142,55 | 143,54 | 140,51 | 141,98 | -0,93% | 998.903,00 |
| 12.07.2021 | 140,37 | 144,96 | 140,19 | 143,32 | 1,57% | 1.550.119,00 |
| 09.07.2021 | 138,47 | 141,34 | 136,21 | 141,10 | 3,04% | 1.357.480,00 |
| 08.07.2021 | 136,60 | 139,30 | 133,02 | 136,94 | -1,66% | 1.569.398,00 |
| 07.07.2021 | 139,82 | 140,73 | 138,34 | 139,25 | -0,12% | 1.071.826,00 |
| 06.07.2021 | 143,72 | 143,72 | 137,00 | 139,42 | -3,12% | 1.629.202,00 |
| 02.07.2021 | 142,38 | 144,50 | 141,12 | 143,91 | 1,73% | 1.053.364,00 |
| 01.07.2021 | 141,01 | 141,85 | 139,93 | 141,46 | 1,12% | 1.495.962,00 |
| 30.06.2021 | 140,50 | 141,54 | 139,29 | 139,89 | -0,61% | 1.786.679,00 |
| 29.06.2021 | 137,64 | 141,41 | 137,26 | 140,75 | 0,10% | 6.826.549,00 |
| 28.06.2021 | 145,45 | 146,24 | 137,60 | 140,61 | -6,33% | 3.651.340,00 |
| 25.06.2021 | 149,50 | 150,79 | 148,64 | 150,12 | -0,13% | 2.765.649,00 |
| 24.06.2021 | 149,80 | 150,98 | 148,77 | 150,32 | 1,36% | 747.254,00 |
| 23.06.2021 | 148,77 | 149,34 | 147,20 | 148,31 | 0,43% | 622.364,00 |
| 22.06.2021 | 144,86 | 148,59 | 143,86 | 147,68 | 1,37% | 1.103.080,00 |
| 21.06.2021 | 140,97 | 146,09 | 140,49 | 145,69 | 4,44% | 1.119.474,00 |
| 18.06.2021 | 143,06 | 145,00 | 139,28 | 139,49 | -4,81% | 2.852.969,00 |
| 17.06.2021 | 152,46 | 152,46 | 145,67 | 146,54 | -3,75% | 1.388.417,00 |
| 16.06.2021 | 152,29 | 153,45 | 150,58 | 152,25 | -0,13% | 1.511.073,00 |
| 15.06.2021 | 149,24 | 152,84 | 148,35 | 152,45 | 2,69% | 1.099.544,00 |
| 14.06.2021 | 149,69 | 151,20 | 147,11 | 148,45 | -0,75% | 1.140.747,00 |
| 11.06.2021 | 145,45 | 149,72 | 145,45 | 149,57 | 2,77% | 788.019,00 |
| 10.06.2021 | 146,08 | 146,59 | 142,30 | 145,54 | 1,15% | 1.289.869,00 |
| 09.06.2021 | 146,86 | 147,46 | 141,31 | 143,89 | -1,57% | 1.113.336,00 |
| 08.06.2021 | 142,70 | 146,60 | 141,56 | 146,19 | 2,43% | 795.155,00 |
| 07.06.2021 | 142,43 | 143,46 | 138,57 | 142,72 | 0,60% | 1.010.968,00 |
| 04.06.2021 | 145,89 | 146,64 | 141,41 | 141,87 | -2,90% | 1.026.355,00 |
| 03.06.2021 | 145,09 | 146,68 | 143,14 | 146,11 | -0,24% | 662.510,00 |
| 02.06.2021 | 150,52 | 150,52 | 146,16 | 146,46 | -1,94% | 700.012,00 |
| 01.06.2021 | 150,00 | 151,22 | 148,55 | 149,35 | 1,65% | 773.524,00 |
| 28.05.2021 | 147,00 | 148,16 | 145,33 | 146,93 | 0,85% | 633.907,00 |
| 27.05.2021 | 144,54 | 146,60 | 144,13 | 145,69 | 1,43% | 829.900,00 |
| 26.05.2021 | 143,56 | 144,00 | 141,63 | 143,64 | 0,85% | 558.049,00 |
| 25.05.2021 | 143,84 | 144,95 | 142,22 | 142,43 | -0,92% | 477.841,00 |
| 24.05.2021 | 144,42 | 144,67 | 142,68 | 143,75 | 0,91% | 677.105,00 |
| 21.05.2021 | 143,51 | 145,37 | 142,37 | 142,46 | 0,19% | 596.847,00 |
| 20.05.2021 | 140,86 | 142,63 | 140,86 | 142,19 | 0,42% | 444.007,00 |
| 19.05.2021 | 140,11 | 141,92 | 138,35 | 141,59 | -0,72% | 584.982,00 |
| 18.05.2021 | 145,00 | 145,80 | 142,60 | 142,62 | -1,13% | 383.825,00 |
| 17.05.2021 | 144,60 | 146,03 | 142,70 | 144,25 | -1,23% | 576.156,00 |
| 14.05.2021 | 142,93 | 146,22 | 142,35 | 146,05 | 2,25% | 576.853,00 |
| 13.05.2021 | 140,65 | 144,92 | 140,53 | 142,83 | 2,30% | 991.234,00 |
| 12.05.2021 | 146,64 | 147,37 | 139,58 | 139,62 | -5,73% | 1.137.926,00 |
| 11.05.2021 | 145,42 | 148,33 | 143,32 | 148,11 | -0,05% | 923.338,00 |
| 10.05.2021 | 147,60 | 149,89 | 146,00 | 148,18 | 0,80% | 1.152.587,00 |
| 07.05.2021 | 144,68 | 147,59 | 143,16 | 147,00 | 1,84% | 793.663,00 |
| 06.05.2021 | 144,82 | 144,93 | 141,51 | 144,35 | -0,10% | 645.779,00 |
| 05.05.2021 | 144,99 | 145,85 | 144,20 | 144,50 | 2,11% | 709.166,00 |
| 04.05.2021 | 136,00 | 141,83 | 133,14 | 141,52 | 0,37% | 1.742.832,00 |
| 03.05.2021 | 140,79 | 142,70 | 139,63 | 141,00 | 1,35% | 1.321.441,00 |
| 30.04.2021 | 139,59 | 141,21 | 137,28 | 139,12 | -0,52% | 1.381.569,00 |
| 29.04.2021 | 138,00 | 139,87 | 137,04 | 139,85 | 2,42% | 682.964,00 |
| 28.04.2021 | 136,74 | 137,50 | 135,50 | 136,55 | -0,23% | 523.794,00 |
| 27.04.2021 | 135,51 | 138,71 | 135,41 | 136,86 | 2,16% | 979.556,00 |
| 26.04.2021 | 138,88 | 139,10 | 133,26 | 133,96 | -2,13% | 1.259.444,00 |
| 23.04.2021 | 135,92 | 138,13 | 135,67 | 136,87 | 1,72% | 934.031,00 |
| 22.04.2021 | 133,58 | 137,50 | 133,58 | 134,56 | 0,74% | 657.450,00 |
| 21.04.2021 | 134,79 | 136,32 | 133,38 | 133,57 | -0,93% | 719.405,00 |
| 20.04.2021 | 135,38 | 136,95 | 133,38 | 134,83 | -0,43% | 592.209,00 |
| 19.04.2021 | 136,50 | 137,24 | 133,71 | 135,41 | -1,25% | 867.735,00 |
| 16.04.2021 | 137,04 | 138,27 | 136,19 | 137,12 | 0,82% | 1.327.410,00 |
| 15.04.2021 | 138,23 | 138,32 | 135,39 | 136,00 | 1,21% | 1.262.238,00 |
| 14.04.2021 | 134,41 | 137,00 | 134,06 | 134,37 | 0,03% | 697.551,00 |
| 13.04.2021 | 135,14 | 135,89 | 132,29 | 134,33 | -0,31% | 576.723,00 |
| 12.04.2021 | 131,33 | 135,06 | 130,48 | 134,75 | 2,60% | 881.743,00 |
| 09.04.2021 | 128,55 | 131,39 | 127,62 | 131,33 | 2,34% | 740.862,00 |
| 08.04.2021 | 127,00 | 128,85 | 124,43 | 128,33 | 1,28% | 1.195.063,00 |
| 07.04.2021 | 125,59 | 127,00 | 124,83 | 126,71 | 0,96% | 614.584,00 |
| 06.04.2021 | 126,00 | 128,50 | 125,09 | 125,50 | -0,89% | 732.369,00 |
| 05.04.2021 | 129,84 | 130,55 | 126,24 | 126,63 | -0,67% | 716.024,00 |
| 01.04.2021 | 123,28 | 127,78 | 123,01 | 127,48 | 3,39% | 702.748,00 |
| 31.03.2021 | 123,87 | 125,87 | 122,21 | 123,30 | -0,61% | 590.803,00 |
| 30.03.2021 | 121,65 | 124,86 | 121,17 | 124,06 | 2,18% | 601.254,00 |
| 29.03.2021 | 122,45 | 124,97 | 121,22 | 121,41 | -1,46% | 671.765,00 |
| 26.03.2021 | 120,67 | 123,42 | 119,66 | 123,21 | 3,25% | 608.825,00 |
| 25.03.2021 | 115,78 | 120,07 | 114,40 | 119,33 | 2,43% | 646.312,00 |
| 24.03.2021 | 118,44 | 120,67 | 116,16 | 116,50 | -0,25% | 871.252,00 |
| 23.03.2021 | 120,43 | 122,56 | 115,90 | 116,79 | -4,01% | 1.102.593,00 |
| 22.03.2021 | 124,20 | 124,48 | 120,23 | 121,67 | -2,47% | 1.588.152,00 |
| 19.03.2021 | 126,64 | 127,23 | 123,00 | 124,75 | -1,23% | 2.957.563,00 |
| 18.03.2021 | 129,23 | 131,42 | 125,77 | 126,30 | -1,64% | 1.398.331,00 |
| 17.03.2021 | 125,25 | 129,66 | 124,59 | 128,40 | 2,38% | 1.131.499,00 |
| 16.03.2021 | 126,65 | 128,25 | 124,86 | 125,41 | -2,01% | 758.870,00 |
| 15.03.2021 | 125,93 | 128,00 | 125,20 | 127,98 | 2,41% | 1.217.577,00 |
| 12.03.2021 | 122,49 | 125,12 | 121,03 | 124,97 | 2,21% | 720.727,00 |
| 11.03.2021 | 118,99 | 123,16 | 118,85 | 122,27 | 3,88% | 994.154,00 |
| 10.03.2021 | 119,56 | 121,42 | 117,63 | 117,70 | -0,20% | 981.729,00 |
| 09.03.2021 | 115,15 | 119,58 | 114,80 | 117,93 | 3,41% | 890.208,00 |