X-Energy, Inc. Class A XE
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$13,87-0,31 (-2,19 %)
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 | $13,83 | -2,47 % | $14,15 | $14,21 | $13,72 | 2,36M |
| 2026-09-30 | $14,18 | -0,77 % | $14,47 | $14,86 | $14,17 | 3,90M |
| 2026-09-29 | $14,29 | -0,97 % | $14,77 | $14,86 | $14,11 | 7,07M |
| 2026-09-28 | $14,43 | -4,31 % | $15,00 | $15,26 | $14,30 | 6,02M |
| 2026-09-25 | $15,08 | -4,07 % | $15,85 | $16,03 | $14,99 | 5,15M |
| 2026-09-24 | $15,72 | -4,03 % | $16,25 | $16,25 | $15,66 | 5,57M |
| 2026-09-23 | $16,38 | +0,12 % | $16,17 | $16,48 | $15,74 | 6,50M |
| 2026-09-22 | $16,36 | -0,06 % | $16,50 | $16,61 | $15,97 | 4,32M |
| 2026-09-21 | $16,37 | +3,80 % | $16,32 | $16,78 | $16,15 | 4,12M |
| 2026-09-18 | $15,77 | -3,43 % | $16,28 | $16,63 | $15,44 | 16,48M |
| 2026-09-17 | $16,33 | +12,08 % | $15,12 | $16,59 | $15,12 | 8,62M |
| 2026-09-16 | $14,57 | -3,06 % | $15,12 | $15,32 | $14,33 | 6,71M |
| 2026-09-15 | $15,03 | -3,90 % | $15,44 | $15,96 | $14,71 | 4,74M |
| 2026-09-14 | $15,64 | +4,76 % | $14,93 | $16,39 | $14,90 | 9,03M |
| 2026-09-11 | $14,93 | -5,74 % | $15,87 | $16,10 | $14,85 | 8,60M |
| 2026-09-10 | $15,84 | -8,23 % | $16,98 | $17,38 | $15,82 | 9,22M |
| 2026-09-09 | $17,26 | -9,87 % | $18,33 | $18,91 | $17,10 | 9,80M |
| 2026-09-08 | $19,15 | +8,13 % | $18,05 | $19,69 | $18,00 | 9,81M |
| 2026-09-04 | $17,71 | -0,95 % | $17,67 | $18,15 | $17,08 | 6,37M |
| 2026-09-03 | $17,88 | -1,22 % | $18,27 | $18,80 | $17,75 | 4,62M |
| 2026-09-02 | $18,10 | -1,68 % | $18,40 | $18,49 | $17,67 | 5,25M |
| 2026-09-01 | $18,41 | -0,22 % | $17,79 | $19,22 | $17,63 | 9,78M |
| 2026-08-31 | $18,45 | +7,14 % | $17,32 | $19,14 | $17,29 | 8,31M |
| 2026-08-28 | $17,22 | -6,77 % | $18,25 | $18,43 | $17,17 | 5,64M |
| 2026-08-27 | $18,47 | +1,15 % | $18,58 | $18,88 | $18,05 | 3,83M |
| 2026-08-26 | $18,26 | -4,45 % | $19,10 | $20,37 | $18,05 | 4,74M |
| 2026-08-25 | $19,11 | +5,52 % | $18,51 | $19,89 | $17,91 | 6,30M |
| 2026-08-24 | $18,11 | -3,00 % | $18,90 | $18,98 | $17,52 | 3,67M |
| 2026-08-21 | $18,67 | +2,08 % | $18,63 | $19,42 | $18,20 | 4,38M |
| 2026-08-20 | $18,29 | -7,86 % | $19,77 | $19,85 | $17,93 | 4,98M |
| 2026-08-19 | $19,85 | +5,25 % | $18,96 | $20,08 | $18,22 | 4,77M |
| 2026-08-18 | $18,86 | -7,82 % | $19,67 | $20,59 | $18,79 | 4,92M |
| 2026-08-17 | $20,46 | -2,48 % | $21,15 | $22,28 | $20,05 | 6,24M |
| 2026-08-14 | $20,98 | -7,70 % | $23,08 | $23,69 | $20,45 | 5,79M |
| 2026-08-13 | $22,73 | +11,70 % | $23,10 | $23,99 | $21,27 | 7,38M |
| 2026-08-12 | $20,35 | -1,07 % | $21,04 | $21,28 | $19,59 | 3,03M |
| 2026-08-11 | $20,57 | -0,34 % | $20,75 | $21,15 | $19,80 | 2,43M |
| 2026-08-10 | $20,64 | -8,87 % | $22,96 | $23,17 | $20,54 | 4,28M |
| 2026-08-07 | $22,65 | +8,79 % | $21,41 | $22,82 | $20,36 | 5,97M |
| 2026-08-06 | $20,82 | +9,29 % | $18,92 | $21,24 | $18,79 | 6,77M |
| 2026-08-05 | $19,05 | +2,58 % | $18,38 | $19,43 | $18,26 | 4,08M |
| 2026-08-04 | $18,57 | +6,79 % | $17,59 | $18,81 | $17,41 | 4,22M |
| 2026-08-03 | $17,39 | +6,62 % | $16,26 | $18,24 | $15,87 | 5,71M |
| 2026-07-31 | $16,31 | -4,34 % | $17,47 | $17,75 | $16,25 | 18,35M |
| 2026-07-30 | $17,05 | +11,66 % | $15,60 | $17,35 | $15,56 | 5,50M |
| 2026-07-29 | $15,27 | -3,29 % | $15,59 | $16,28 | $15,23 | 5,70M |
| 2026-07-28 | $15,79 | +3,88 % | $14,53 | $15,90 | $14,25 | 5,63M |
| 2026-07-27 | $15,20 | +4,40 % | $14,81 | $15,44 | $13,83 | 6,07M |
| 2026-07-24 | $14,56 | -8,54 % | $16,02 | $16,04 | $14,51 | 4,55M |
| 2026-07-23 | $15,92 | -3,22 % | $16,12 | $16,55 | $15,44 | 3,53M |
| 2026-07-22 | $16,45 | -2,03 % | $17,11 | $17,98 | $16,43 | 5,35M |
| 2026-07-21 | $16,79 | +7,22 % | $15,62 | $16,84 | $15,23 | 5,72M |
| 2026-07-20 | $15,66 | +11,70 % | $14,39 | $15,73 | $14,25 | 4,33M |
| 2026-07-17 | $14,02 | +1,37 % | $13,61 | $14,78 | $13,48 | 5,16M |
| 2026-07-16 | $13,83 | -8,17 % | $14,84 | $14,84 | $13,29 | 6,96M |
| 2026-07-15 | $15,06 | -1,76 % | $15,53 | $16,56 | $14,62 | 3,84M |
| 2026-07-14 | $15,33 | -0,65 % | $15,78 | $15,81 | $15,16 | 4,47M |
| 2026-07-13 | $15,43 | -3,32 % | $15,76 | $16,20 | $15,30 | 3,67M |
| 2026-07-10 | $15,96 | -3,86 % | $16,61 | $16,69 | $15,25 | 6,31M |
| 2026-07-09 | $16,60 | -2,12 % | $16,46 | $17,08 | $16,43 | 3,45M |
| 2026-07-08 | $16,96 | +2,54 % | $16,35 | $16,98 | $16,27 | 3,34M |
| 2026-07-07 | $16,54 | -9,72 % | $18,00 | $18,00 | $16,36 | 6,74M |
| 2026-07-06 | $18,32 | +6,08 % | $17,45 | $18,35 | $17,12 | 4,44M |
| 2026-07-02 | $17,27 | -6,95 % | $18,51 | $20,18 | $17,22 | 5,36M |
| 2026-07-01 | $18,56 | +1,09 % | $18,36 | $19,16 | $17,85 | 6,44M |
| 2026-06-30 | $18,36 | -2,39 % | $18,66 | $18,66 | $17,77 | 4,25M |
| 2026-06-29 | $18,81 | -0,37 % | $18,97 | $19,22 | $18,28 | 5,65M |
| 2026-06-26 | $18,88 | +2,16 % | $18,01 | $19,34 | $17,96 | 5,82M |
| 2026-06-25 | $18,48 | -3,25 % | $19,46 | $19,57 | $18,10 | 3,65M |
| 2026-06-24 | $19,10 | -9,44 % | $20,78 | $20,95 | $18,72 | 4,06M |
| 2026-06-23 | $21,09 | +4,61 % | $19,57 | $21,90 | $19,31 | 3,39M |
| 2026-06-22 | $20,16 | -6,49 % | $21,12 | $21,34 | $19,90 | 2,92M |
| 2026-06-18 | $21,56 | -5,77 % | $23,61 | $23,94 | $21,08 | 14,07M |
| 2026-06-17 | $22,88 | +5,78 % | $21,25 | $23,73 | $21,22 | 5,16M |
| 2026-06-16 | $21,63 | +2,51 % | $20,85 | $22,96 | $20,30 | 5,94M |
| 2026-06-15 | $21,10 | +13,50 % | $19,84 | $22,22 | $19,84 | 6,41M |
| 2026-06-12 | $18,59 | -0,75 % | $18,75 | $19,85 | $18,15 | 4,03M |
| 2026-06-11 | $18,73 | +3,94 % | $18,19 | $18,80 | $17,37 | 6,65M |
| 2026-06-10 | $18,02 | -11,80 % | $20,20 | $20,25 | $18,00 | 5,79M |
| 2026-06-09 | $20,43 | -8,88 % | $22,47 | $22,75 | $19,69 | 4,17M |
| 2026-06-08 | $22,42 | +4,67 % | $22,03 | $23,07 | $21,50 | 2,38M |
| 2026-06-05 | $21,42 | -9,43 % | $23,61 | $23,81 | $20,90 | 6,14M |
| 2026-06-04 | $23,65 | -9,97 % | $25,91 | $25,91 | $23,53 | 7,45M |
| 2026-06-03 | $26,27 | -4,75 % | $26,94 | $27,09 | $25,53 | 2,89M |
| 2026-06-02 | $27,58 | +4,31 % | $26,44 | $27,67 | $25,52 | 4,44M |
| 2026-06-01 | $26,44 | -1,75 % | $26,49 | $27,50 | $26,13 | 2,63M |
| 2026-05-29 | $26,91 | -2,46 % | $27,46 | $27,46 | $26,08 | 2,73M |
| 2026-05-28 | $27,59 | +0,18 % | $27,60 | $28,35 | $26,82 | 2,44M |
| 2026-05-27 | $27,54 | -7,18 % | $29,67 | $29,68 | $26,98 | 4,65M |
| 2026-05-26 | $29,67 | +4,77 % | $28,32 | $30,46 | $28,30 | 3,86M |