QXO, Inc. QXO
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$12,08+0,38 (+3,29 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,91 | +1,92 % | $11,60 | $11,95 | $11,38 | 11,21M |
| 2026-09-30 | $11,69 | +0,60 % | $11,84 | $11,98 | $11,64 | 25,33M |
| 2026-09-29 | $11,62 | -4,13 % | $12,17 | $12,24 | $11,55 | 22,36M |
| 2026-09-28 | $12,12 | -2,49 % | $12,12 | $12,21 | $11,82 | 23,19M |
| 2026-09-25 | $12,43 | +1,39 % | $12,24 | $12,50 | $12,02 | 16,54M |
| 2026-09-24 | $12,26 | -0,16 % | $12,11 | $12,30 | $11,89 | 25,51M |
| 2026-09-23 | $12,28 | -3,91 % | $12,70 | $12,77 | $12,23 | 20,87M |
| 2026-09-22 | $12,78 | +4,75 % | $12,54 | $12,84 | $12,15 | 23,76M |
| 2026-09-21 | $12,20 | +7,21 % | $11,68 | $12,39 | $11,38 | 23,18M |
| 2026-09-18 | $11,38 | -2,23 % | $11,56 | $11,71 | $11,38 | 27,96M |
| 2026-09-17 | $11,64 | +3,28 % | $11,77 | $11,88 | $11,49 | 19,01M |
| 2026-09-16 | $11,27 | -1,49 % | $11,60 | $11,69 | $11,14 | 18,77M |
| 2026-09-15 | $11,44 | -5,53 % | $12,07 | $12,11 | $11,40 | 29,81M |
| 2026-09-14 | $12,11 | -1,62 % | $12,01 | $12,32 | $11,97 | 12,01M |
| 2026-09-11 | $12,31 | +0,16 % | $12,53 | $12,65 | $12,17 | 13,10M |
| 2026-09-10 | $12,29 | -3,30 % | $12,50 | $12,56 | $12,24 | 17,98M |
| 2026-09-09 | $12,71 | -4,08 % | $13,15 | $13,19 | $12,67 | 16,86M |
| 2026-09-08 | $13,25 | -0,75 % | $13,44 | $13,56 | $13,06 | 14,28M |
| 2026-09-04 | $13,35 | -0,82 % | $13,30 | $13,63 | $13,26 | 12,99M |
| 2026-09-03 | $13,46 | +1,82 % | $13,38 | $13,69 | $13,30 | 13,29M |
| 2026-09-02 | $13,22 | +2,64 % | $12,82 | $13,32 | $12,80 | 10,47M |
| 2026-09-01 | $12,88 | -3,01 % | $13,10 | $13,16 | $12,82 | 13,78M |
| 2026-08-31 | $13,28 | -1,78 % | $13,41 | $13,54 | $13,21 | 13,62M |
| 2026-08-28 | $13,52 | -2,45 % | $14,08 | $14,24 | $13,40 | 9,24M |
| 2026-08-27 | $13,86 | -1,14 % | $14,13 | $14,16 | $13,83 | 8,42M |
| 2026-08-26 | $14,02 | +1,23 % | $13,83 | $14,34 | $13,80 | 10,40M |
| 2026-08-25 | $13,85 | +3,28 % | $13,71 | $13,98 | $13,63 | 12,51M |
| 2026-08-24 | $13,41 | -2,54 % | $13,72 | $13,83 | $13,35 | 13,47M |
| 2026-08-21 | $13,76 | +3,15 % | $13,41 | $13,95 | $13,34 | 12,51M |
| 2026-08-20 | $13,34 | -5,46 % | $13,85 | $13,86 | $13,15 | 18,21M |
| 2026-08-19 | $14,11 | +4,52 % | $13,72 | $14,22 | $13,71 | 15,89M |
| 2026-08-18 | $13,50 | -3,43 % | $13,79 | $13,97 | $13,47 | 15,13M |
| 2026-08-17 | $13,98 | -3,65 % | $14,45 | $14,45 | $13,85 | 16,70M |
| 2026-08-14 | $14,51 | -2,55 % | $15,30 | $16,17 | $14,20 | 25,38M |
| 2026-08-13 | $14,89 | -0,93 % | $15,09 | $15,26 | $14,77 | 18,67M |
| 2026-08-12 | $15,03 | -3,34 % | $15,62 | $15,68 | $14,77 | 24,62M |
| 2026-08-11 | $15,55 | +1,11 % | $15,55 | $15,78 | $15,45 | 15,70M |
| 2026-08-10 | $15,38 | -4,83 % | $16,14 | $16,19 | $15,36 | 9,99M |
| 2026-08-07 | $16,16 | +6,46 % | $15,63 | $16,19 | $15,63 | 16,24M |
| 2026-08-06 | $15,18 | -4,53 % | $15,50 | $15,82 | $15,18 | 11,23M |
| 2026-08-05 | $15,90 | +3,65 % | $15,35 | $16,07 | $15,12 | 20,66M |
| 2026-08-04 | $15,34 | +8,87 % | $14,61 | $15,53 | $14,47 | 38,55M |
| 2026-08-03 | $14,09 | +5,94 % | $13,56 | $14,22 | $13,56 | 17,41M |
| 2026-07-31 | $13,30 | -1,19 % | $13,59 | $13,68 | $13,18 | 12,69M |
| 2026-07-30 | $13,46 | +0,45 % | $13,63 | $13,75 | $13,22 | 18,13M |
| 2026-07-29 | $13,40 | -5,96 % | $13,89 | $13,97 | $13,20 | 25,79M |
| 2026-07-28 | $14,25 | +0,85 % | $14,00 | $15,06 | $13,91 | 22,67M |
| 2026-07-27 | $14,13 | +3,37 % | $13,76 | $14,19 | $13,76 | 12,92M |
| 2026-07-24 | $13,67 | -1,16 % | $13,66 | $14,05 | $13,32 | 18,13M |
| 2026-07-23 | $13,83 | -0,14 % | $13,59 | $14,21 | $13,49 | 22,11M |
| 2026-07-22 | $13,85 | -0,65 % | $14,03 | $14,31 | $13,84 | 17,18M |
| 2026-07-21 | $13,94 | +2,95 % | $13,54 | $14,12 | $13,37 | 24,81M |
| 2026-07-20 | $13,54 | -5,97 % | $14,32 | $14,56 | $13,48 | 28,18M |
| 2026-07-17 | $14,40 | -6,61 % | $15,02 | $15,68 | $14,34 | 19,27M |
| 2026-07-16 | $15,42 | +0,65 % | $15,15 | $15,66 | $15,06 | 22,54M |
| 2026-07-15 | $15,32 | +5,95 % | $14,48 | $15,38 | $14,37 | 29,76M |
| 2026-07-14 | $14,46 | +4,10 % | $14,34 | $14,58 | $14,07 | 28,16M |
| 2026-07-13 | $13,89 | -7,34 % | $14,70 | $14,80 | $13,83 | 29,27M |
| 2026-07-10 | $14,99 | +2,81 % | $14,52 | $15,05 | $14,31 | 37,80M |
| 2026-07-09 | $14,58 | -0,55 % | $14,54 | $15,05 | $14,31 | 47,73M |
| 2026-07-08 | $14,66 | -3,87 % | $15,05 | $15,05 | $13,82 | 63,93M |
| 2026-07-07 | $15,25 | -3,54 % | $15,95 | $15,95 | $15,18 | 21,41M |
| 2026-07-06 | $15,81 | -2,47 % | $16,19 | $16,27 | $15,66 | 21,45M |
| 2026-07-02 | $16,21 | -2,00 % | $16,51 | $16,88 | $15,79 | 32,55M |
| 2026-07-01 | $16,54 | -4,28 % | $17,28 | $18,12 | $16,46 | 26,06M |
| 2026-06-30 | $17,28 | -3,03 % | $18,46 | $18,60 | $16,33 | 89,91M |
| 2026-06-29 | $17,82 | +0,22 % | $17,72 | $18,49 | $17,23 | 30,51M |
| 2026-06-26 | $17,78 | -1,22 % | $17,60 | $18,32 | $17,55 | 26,62M |
| 2026-06-25 | $18,00 | +6,32 % | $17,20 | $18,00 | $17,02 | 30,50M |
| 2026-06-24 | $16,93 | +4,38 % | $16,34 | $17,03 | $15,79 | 28,06M |
| 2026-06-23 | $16,22 | -3,11 % | $16,42 | $16,82 | $16,19 | 13,10M |
| 2026-06-22 | $16,74 | -5,74 % | $17,58 | $17,77 | $16,68 | 13,02M |
| 2026-06-18 | $17,76 | +7,25 % | $17,07 | $17,87 | $16,99 | 16,06M |
| 2026-06-17 | $16,56 | -2,65 % | $16,94 | $17,95 | $16,44 | 22,00M |
| 2026-06-16 | $17,01 | +1,92 % | $16,62 | $17,48 | $16,45 | 14,55M |
| 2026-06-15 | $16,69 | +0,36 % | $17,15 | $17,65 | $16,63 | 16,05M |
| 2026-06-12 | $16,63 | +0,30 % | $16,81 | $16,95 | $16,33 | 12,29M |
| 2026-06-11 | $16,58 | +10,09 % | $15,24 | $16,59 | $15,11 | 19,05M |
| 2026-06-10 | $15,06 | -8,17 % | $16,17 | $16,20 | $14,75 | 23,32M |
| 2026-06-09 | $16,40 | +5,53 % | $15,77 | $16,52 | $15,67 | 17,85M |
| 2026-06-08 | $15,54 | -1,40 % | $15,68 | $15,79 | $15,32 | 13,78M |
| 2026-06-05 | $15,76 | -2,90 % | $16,06 | $16,28 | $15,45 | 17,66M |
| 2026-06-04 | $16,23 | -1,28 % | $16,49 | $16,66 | $16,09 | 14,72M |
| 2026-06-03 | $16,44 | +0,74 % | $16,20 | $16,70 | $16,13 | 18,35M |
| 2026-06-02 | $16,32 | -2,63 % | $16,64 | $16,98 | $16,01 | 19,76M |
| 2026-06-01 | $16,76 | -2,84 % | $17,15 | $17,32 | $16,56 | 16,79M |
| 2026-05-29 | $17,25 | -2,43 % | $17,66 | $17,96 | $17,16 | 17,72M |
| 2026-05-28 | $17,68 | +1,61 % | $17,01 | $17,84 | $16,77 | 12,14M |
| 2026-05-27 | $17,40 | +1,40 % | $17,18 | $17,86 | $17,01 | 17,96M |
| 2026-05-26 | $17,16 | +2,94 % | $17,10 | $17,50 | $16,71 | 15,07M |