RXO, Inc. RXO
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$21,13+0,67 (+3,27 %)
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 | $21,00 | +2,65 % | $20,46 | $21,12 | $20,20 | 466,33K |
| 2026-09-30 | $20,46 | -1,21 % | $21,02 | $21,37 | $20,41 | 1,56M |
| 2026-09-29 | $20,71 | +2,78 % | $20,21 | $20,87 | $19,87 | 1,85M |
| 2026-09-28 | $20,15 | +1,82 % | $19,59 | $20,34 | $19,37 | 1,45M |
| 2026-09-25 | $19,79 | -0,70 % | $20,45 | $20,45 | $19,50 | 1,97M |
| 2026-09-24 | $19,93 | +0,25 % | $20,45 | $20,45 | $19,56 | 1,10M |
| 2026-09-23 | $19,88 | +0,45 % | $20,37 | $20,37 | $19,24 | 2,06M |
| 2026-09-22 | $19,79 | +0,35 % | $19,92 | $20,41 | $19,51 | 1,26M |
| 2026-09-21 | $19,72 | -2,67 % | $20,44 | $20,44 | $19,34 | 1,73M |
| 2026-09-18 | $20,26 | +0,55 % | $20,03 | $20,37 | $19,55 | 4,35M |
| 2026-09-17 | $20,15 | +5,61 % | $19,43 | $20,26 | $19,19 | 1,91M |
| 2026-09-16 | $19,08 | -2,50 % | $19,26 | $19,89 | $18,56 | 1,51M |
| 2026-09-15 | $19,57 | +0,57 % | $19,45 | $20,00 | $19,21 | 1,95M |
| 2026-09-14 | $19,46 | -0,15 % | $19,20 | $19,67 | $18,78 | 1,32M |
| 2026-09-11 | $19,49 | -0,10 % | $19,84 | $20,19 | $19,31 | 1,27M |
| 2026-09-10 | $19,51 | -2,64 % | $19,99 | $20,08 | $19,31 | 1,90M |
| 2026-09-09 | $20,04 | +0,60 % | $20,52 | $21,25 | $19,84 | 2,45M |
| 2026-09-08 | $19,92 | -3,58 % | $20,71 | $20,71 | $19,85 | 1,21M |
| 2026-09-04 | $20,66 | +3,30 % | $19,89 | $20,67 | $19,79 | 1,59M |
| 2026-09-03 | $20,00 | +1,06 % | $20,16 | $20,24 | $19,27 | 1,78M |
| 2026-09-02 | $19,79 | -1,59 % | $20,20 | $20,72 | $19,66 | 1,54M |
| 2026-09-01 | $20,11 | -5,36 % | $21,71 | $21,71 | $19,84 | 1,22M |
| 2026-08-31 | $21,25 | -3,01 % | $21,89 | $22,30 | $21,22 | 1,86M |
| 2026-08-28 | $21,91 | -1,70 % | $22,62 | $22,80 | $21,71 | 666,10K |
| 2026-08-27 | $22,29 | +0,45 % | $22,34 | $22,68 | $21,97 | 636,60K |
| 2026-08-26 | $22,19 | +2,78 % | $21,57 | $22,45 | $21,10 | 1,14M |
| 2026-08-25 | $21,59 | +1,46 % | $21,72 | $22,09 | $21,25 | 1,55M |
| 2026-08-24 | $21,28 | -5,59 % | $22,71 | $22,94 | $20,88 | 1,49M |
| 2026-08-21 | $22,54 | +4,01 % | $21,89 | $22,58 | $21,72 | 2,20M |
| 2026-08-20 | $21,67 | -2,34 % | $21,62 | $22,03 | $21,30 | 1,89M |
| 2026-08-19 | $22,19 | -1,94 % | $22,88 | $23,19 | $22,04 | 841,20K |
| 2026-08-18 | $22,63 | -3,50 % | $23,14 | $23,51 | $22,46 | 1,06M |
| 2026-08-17 | $23,45 | -0,30 % | $23,52 | $23,73 | $23,10 | 1,30M |
| 2026-08-14 | $23,52 | +0,86 % | $23,18 | $23,90 | $23,02 | 1,20M |
| 2026-08-13 | $23,32 | +2,69 % | $23,40 | $23,77 | $22,92 | 1,85M |
| 2026-08-12 | $22,71 | +5,73 % | $21,57 | $22,92 | $21,42 | 1,70M |
| 2026-08-11 | $21,48 | +0,70 % | $21,59 | $21,75 | $20,97 | 1,31M |
| 2026-08-10 | $21,33 | -1,71 % | $21,64 | $22,26 | $21,25 | 1,40M |
| 2026-08-07 | $21,70 | +7,21 % | $20,88 | $21,94 | $20,44 | 2,13M |
| 2026-08-06 | $20,24 | -3,62 % | $21,88 | $22,01 | $19,40 | 3,52M |
| 2026-08-05 | $21,00 | -5,11 % | $21,53 | $22,25 | $20,69 | 2,61M |
| 2026-08-04 | $22,13 | +6,70 % | $21,19 | $22,17 | $21,08 | 2,94M |
| 2026-08-03 | $20,74 | +2,42 % | $20,00 | $21,15 | $19,93 | 2,24M |
| 2026-07-31 | $20,25 | -1,56 % | $21,05 | $21,14 | $20,09 | 2,47M |
| 2026-07-30 | $20,57 | -7,72 % | $22,66 | $23,10 | $19,78 | 3,61M |
| 2026-07-29 | $22,29 | -1,55 % | $22,42 | $22,99 | $21,44 | 1,60M |
| 2026-07-28 | $22,64 | -6,10 % | $23,10 | $23,32 | $22,06 | 3,20M |
| 2026-07-27 | $24,11 | -5,93 % | $26,15 | $26,15 | $23,35 | 3,60M |
| 2026-07-24 | $25,63 | -7,71 % | $26,43 | $26,64 | $25,26 | 1,78M |
| 2026-07-23 | $27,77 | -3,24 % | $28,78 | $28,99 | $27,62 | 1,19M |
| 2026-07-22 | $28,70 | -2,05 % | $29,10 | $29,34 | $28,38 | 1,14M |
| 2026-07-21 | $29,30 | +1,49 % | $29,43 | $29,90 | $28,72 | 1,61M |
| 2026-07-20 | $28,87 | -1,43 % | $29,21 | $29,65 | $28,38 | 1,53M |
| 2026-07-17 | $29,29 | +2,63 % | $27,98 | $29,50 | $27,98 | 1,89M |
| 2026-07-16 | $28,54 | +5,43 % | $27,33 | $29,02 | $26,29 | 2,92M |
| 2026-07-15 | $27,07 | -3,46 % | $28,30 | $28,55 | $26,78 | 2,07M |
| 2026-07-14 | $28,04 | +3,51 % | $27,41 | $28,68 | $27,41 | 2,21M |
| 2026-07-13 | $27,09 | +3,20 % | $26,63 | $27,47 | $26,41 | 1,18M |
| 2026-07-10 | $26,25 | -2,23 % | $26,79 | $26,93 | $25,97 | 779,90K |
| 2026-07-09 | $26,85 | -0,04 % | $27,26 | $27,51 | $26,62 | 1,54M |
| 2026-07-08 | $26,86 | -0,04 % | $27,23 | $27,82 | $25,88 | 989,80K |
| 2026-07-07 | $26,87 | +1,05 % | $26,79 | $27,04 | $26,31 | 936,30K |
| 2026-07-06 | $26,59 | -0,08 % | $27,31 | $27,31 | $26,04 | 1,49M |
| 2026-07-02 | $26,61 | -4,07 % | $27,96 | $28,45 | $26,31 | 1,25M |
| 2026-07-01 | $27,74 | +0,54 % | $27,59 | $28,62 | $27,16 | 1,34M |
| 2026-06-30 | $27,59 | +1,40 % | $27,71 | $27,91 | $27,09 | 1,22M |
| 2026-06-29 | $27,21 | +0,33 % | $26,65 | $27,27 | $26,53 | 1,55M |
| 2026-06-26 | $27,12 | +0,82 % | $26,67 | $27,73 | $26,65 | 5,04M |
| 2026-06-25 | $26,90 | +6,32 % | $25,44 | $27,26 | $25,44 | 1,49M |
| 2026-06-24 | $25,30 | -0,75 % | $25,43 | $25,93 | $25,15 | 1,73M |
| 2026-06-23 | $25,49 | -1,28 % | $25,28 | $25,95 | $25,05 | 1,10M |
| 2026-06-22 | $25,82 | +1,69 % | $25,03 | $26,09 | $25,03 | 1,70M |
| 2026-06-18 | $25,39 | +2,30 % | $25,08 | $26,05 | $25,08 | 2,67M |
| 2026-06-17 | $24,82 | -8,78 % | $27,17 | $27,42 | $24,68 | 2,30M |
| 2026-06-16 | $27,21 | -1,80 % | $27,54 | $28,25 | $26,84 | 2,32M |
| 2026-06-15 | $27,71 | -2,26 % | $28,23 | $28,90 | $27,15 | 2,51M |
| 2026-06-12 | $28,35 | -0,53 % | $28,76 | $29,23 | $28,15 | 1,73M |
| 2026-06-11 | $28,50 | -0,87 % | $28,84 | $28,93 | $27,67 | 4,13M |
| 2026-06-10 | $28,75 | -1,27 % | $28,50 | $29,86 | $27,51 | 2,98M |
| 2026-06-09 | $29,12 | +3,74 % | $28,66 | $29,73 | $27,48 | 2,79M |
| 2026-06-08 | $28,07 | +4,50 % | $27,00 | $28,54 | $26,98 | 1,72M |
| 2026-06-05 | $26,86 | -2,79 % | $27,33 | $27,83 | $26,53 | 1,43M |
| 2026-06-04 | $27,63 | +2,98 % | $27,06 | $27,82 | $26,73 | 1,79M |
| 2026-06-03 | $26,83 | -0,45 % | $26,80 | $27,24 | $26,20 | 1,64M |
| 2026-06-02 | $26,95 | +0,30 % | $26,68 | $27,49 | $26,67 | 1,44M |
| 2026-06-01 | $26,87 | +5,04 % | $25,38 | $27,07 | $25,11 | 1,95M |
| 2026-05-29 | $25,58 | -1,24 % | $25,84 | $26,22 | $25,25 | 1,69M |
| 2026-05-28 | $25,90 | +3,39 % | $24,80 | $26,21 | $24,30 | 2,04M |
| 2026-05-27 | $25,05 | +0,20 % | $25,20 | $25,70 | $24,85 | 1,39M |
| 2026-05-26 | $25,00 | +2,59 % | $24,90 | $25,28 | $24,47 | 2,00M |