GXO Logistics Inc GXO
NYSE · Vereinigte Staaten · Transport
$44,45-0,31 (-0,69 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $44,45 | -0,69 % | $45,01 | $45,13 | $44,03 | 1,31M |
| 2026-09-29 | $44,76 | -0,02 % | $45,23 | $45,75 | $44,28 | 1,26M |
| 2026-09-28 | $44,77 | -0,95 % | $45,66 | $45,66 | $43,64 | 1,38M |
| 2026-09-25 | $45,20 | +2,33 % | $44,19 | $45,30 | $44,00 | 1,26M |
| 2026-09-24 | $44,17 | -2,34 % | $45,00 | $45,02 | $43,61 | 1,79M |
| 2026-09-23 | $45,23 | -1,18 % | $45,50 | $45,94 | $45,23 | 867,00K |
| 2026-09-22 | $45,77 | +0,81 % | $46,06 | $46,56 | $45,31 | 896,90K |
| 2026-09-21 | $45,40 | -1,13 % | $46,34 | $46,34 | $45,08 | 1,03M |
| 2026-09-18 | $45,92 | -1,42 % | $46,49 | $46,49 | $45,55 | 1,48M |
| 2026-09-17 | $46,58 | +0,93 % | $47,32 | $47,37 | $45,76 | 1,17M |
| 2026-09-16 | $46,15 | -0,97 % | $46,14 | $46,86 | $45,10 | 2,09M |
| 2026-09-15 | $46,60 | -0,70 % | $47,04 | $47,37 | $45,61 | 1,59M |
| 2026-09-14 | $46,93 | +2,38 % | $45,22 | $47,01 | $44,99 | 1,57M |
| 2026-09-11 | $45,84 | +0,90 % | $45,98 | $46,18 | $45,23 | 1,76M |
| 2026-09-10 | $45,43 | -1,65 % | $45,67 | $46,24 | $45,20 | 1,52M |
| 2026-09-09 | $46,19 | -1,11 % | $46,62 | $47,43 | $45,70 | 1,98M |
| 2026-09-08 | $46,71 | -3,33 % | $48,25 | $48,50 | $46,52 | 1,57M |
| 2026-09-04 | $48,32 | +2,42 % | $46,72 | $48,44 | $46,72 | 1,10M |
| 2026-09-03 | $47,18 | +1,75 % | $47,07 | $47,26 | $45,92 | 865,50K |
| 2026-09-02 | $46,37 | +0,43 % | $46,49 | $46,55 | $45,59 | 1,13M |
| 2026-09-01 | $46,17 | -3,27 % | $47,25 | $47,42 | $46,09 | 1,36M |
| 2026-08-31 | $47,73 | +0,27 % | $47,13 | $47,89 | $47,00 | 1,04M |
| 2026-08-28 | $47,60 | -0,79 % | $48,39 | $48,80 | $47,03 | 831,00K |
| 2026-08-27 | $47,98 | -0,04 % | $47,47 | $48,28 | $47,28 | 1,01M |
| 2026-08-26 | $48,00 | +1,22 % | $47,45 | $48,59 | $47,17 | 985,00K |
| 2026-08-25 | $47,42 | +0,94 % | $47,39 | $47,56 | $46,64 | 1,21M |
| 2026-08-24 | $46,98 | +2,76 % | $45,86 | $47,08 | $45,62 | 1,57M |
| 2026-08-21 | $45,72 | +0,77 % | $45,82 | $46,00 | $45,23 | 1,33M |
| 2026-08-20 | $45,37 | -2,16 % | $45,66 | $45,88 | $45,00 | 969,50K |
| 2026-08-19 | $46,37 | -0,56 % | $46,90 | $47,75 | $46,00 | 932,80K |
| 2026-08-18 | $46,63 | -1,46 % | $46,95 | $47,42 | $46,51 | 1,28M |
| 2026-08-17 | $47,32 | -2,59 % | $48,79 | $48,85 | $47,11 | 1,35M |
| 2026-08-14 | $48,58 | +0,45 % | $48,30 | $48,94 | $48,14 | 816,00K |
| 2026-08-13 | $48,36 | +0,79 % | $48,40 | $48,73 | $47,92 | 780,30K |
| 2026-08-12 | $47,98 | +2,81 % | $46,84 | $48,08 | $46,49 | 1,54M |
| 2026-08-11 | $46,67 | -0,62 % | $47,00 | $48,15 | $46,38 | 1,83M |
| 2026-08-10 | $46,96 | -2,63 % | $47,89 | $48,35 | $46,76 | 1,32M |
| 2026-08-07 | $48,23 | +2,60 % | $46,99 | $48,38 | $46,56 | 1,64M |
| 2026-08-06 | $47,01 | -1,28 % | $47,11 | $48,28 | $46,34 | 2,15M |
| 2026-08-05 | $47,62 | -9,07 % | $51,03 | $51,03 | $45,66 | 5,52M |
| 2026-08-04 | $52,37 | +3,46 % | $51,63 | $52,49 | $51,09 | 2,27M |
| 2026-08-03 | $50,62 | +0,92 % | $50,91 | $51,24 | $49,38 | 2,77M |
| 2026-07-31 | $50,16 | -0,56 % | $50,91 | $51,42 | $49,83 | 1,91M |
| 2026-07-30 | $50,44 | -2,12 % | $51,76 | $51,83 | $49,44 | 1,61M |
| 2026-07-29 | $51,53 | -3,32 % | $52,66 | $52,85 | $51,13 | 1,14M |
| 2026-07-28 | $53,30 | +0,02 % | $53,20 | $53,76 | $52,14 | 1,22M |
| 2026-07-27 | $53,29 | +1,10 % | $53,06 | $53,65 | $52,21 | 1,07M |
| 2026-07-24 | $52,71 | +0,27 % | $52,44 | $54,14 | $51,83 | 820,10K |
| 2026-07-23 | $52,57 | -2,67 % | $53,53 | $54,07 | $52,17 | 1,12M |
| 2026-07-22 | $54,01 | -0,09 % | $54,06 | $54,55 | $53,63 | 869,60K |
| 2026-07-21 | $54,06 | +2,39 % | $53,19 | $54,15 | $52,34 | 1,22M |
| 2026-07-20 | $52,80 | -2,31 % | $54,18 | $54,40 | $52,75 | 899,10K |
| 2026-07-17 | $54,05 | -0,92 % | $53,71 | $54,78 | $53,46 | 959,50K |
| 2026-07-16 | $54,55 | +4,32 % | $52,17 | $54,60 | $52,11 | 1,24M |
| 2026-07-15 | $52,29 | +5,27 % | $50,64 | $52,81 | $50,07 | 2,95M |
| 2026-07-14 | $49,67 | +1,39 % | $49,40 | $49,82 | $48,07 | 1,56M |
| 2026-07-13 | $48,99 | -3,20 % | $50,64 | $50,97 | $48,71 | 1,50M |
| 2026-07-10 | $50,61 | -2,15 % | $52,14 | $52,14 | $50,50 | 1,05M |
| 2026-07-09 | $51,72 | +3,69 % | $49,87 | $51,75 | $49,80 | 1,15M |
| 2026-07-08 | $49,88 | -3,78 % | $51,25 | $51,63 | $48,36 | 2,28M |
| 2026-07-07 | $51,84 | +1,33 % | $51,56 | $51,98 | $50,89 | 881,20K |
| 2026-07-06 | $51,16 | -1,52 % | $51,96 | $52,33 | $50,94 | 844,50K |
| 2026-07-02 | $51,95 | +1,31 % | $52,00 | $52,50 | $50,83 | 679,30K |
| 2026-07-01 | $51,28 | +1,14 % | $50,83 | $51,72 | $50,18 | 1,22M |
| 2026-06-30 | $50,70 | +0,44 % | $50,70 | $50,99 | $49,19 | 1,22M |
| 2026-06-29 | $50,48 | +0,58 % | $50,05 | $50,73 | $49,91 | 1,24M |
| 2026-06-26 | $50,19 | -1,49 % | $50,94 | $52,04 | $49,93 | 1,44M |
| 2026-06-25 | $50,95 | +1,94 % | $50,29 | $52,03 | $50,07 | 1,28M |
| 2026-06-24 | $49,98 | +2,36 % | $48,84 | $50,26 | $48,35 | 2,47M |
| 2026-06-23 | $48,83 | -1,81 % | $48,99 | $50,00 | $48,74 | 1,88M |
| 2026-06-22 | $49,73 | +2,24 % | $48,52 | $50,28 | $48,03 | 1,28M |
| 2026-06-18 | $48,64 | +1,16 % | $48,59 | $49,40 | $48,24 | 1,94M |
| 2026-06-17 | $48,08 | -3,76 % | $49,61 | $50,16 | $48,00 | 1,04M |
| 2026-06-16 | $49,96 | -0,72 % | $50,56 | $50,77 | $49,88 | 1,11M |
| 2026-06-15 | $50,32 | +1,25 % | $50,67 | $51,56 | $49,79 | 1,91M |
| 2026-06-12 | $49,70 | -0,22 % | $50,19 | $50,32 | $49,20 | 1,00M |
| 2026-06-11 | $49,81 | +4,21 % | $48,01 | $49,83 | $47,81 | 1,43M |
| 2026-06-10 | $47,80 | -4,86 % | $49,39 | $49,46 | $47,71 | 1,40M |
| 2026-06-09 | $50,24 | +2,30 % | $49,84 | $50,90 | $49,21 | 1,08M |
| 2026-06-08 | $49,11 | +0,88 % | $49,17 | $49,58 | $48,50 | 1,04M |
| 2026-06-05 | $48,68 | -1,99 % | $49,28 | $49,45 | $48,26 | 1,13M |
| 2026-06-04 | $49,67 | +1,14 % | $49,59 | $49,96 | $48,98 | 951,40K |
| 2026-06-03 | $49,11 | -0,87 % | $49,43 | $49,72 | $48,40 | 908,30K |
| 2026-06-02 | $49,54 | -0,92 % | $50,07 | $50,07 | $49,09 | 872,50K |
| 2026-06-01 | $50,00 | -0,22 % | $49,51 | $50,10 | $48,77 | 1,08M |
| 2026-05-29 | $50,11 | -1,28 % | $50,00 | $50,74 | $49,81 | 1,12M |
| 2026-05-28 | $50,76 | +1,04 % | $49,64 | $51,14 | $49,47 | 1,07M |
| 2026-05-27 | $50,24 | +4,82 % | $49,42 | $51,00 | $49,42 | 2,04M |
| 2026-05-26 | $47,93 | +0,97 % | $48,10 | $48,53 | $47,06 | 1,48M |
| 2026-05-22 | $47,47 | +1,61 % | $47,02 | $47,56 | $46,46 | 1,15M |