XMAX, Inc. XMAX
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$8,63-0,02 (-0,23 %)
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 | $8,63 | -0,23 % | $8,67 | $8,69 | $8,61 | 703,90K |
| 2026-09-29 | $8,65 | -1,26 % | $8,75 | $8,76 | $8,63 | 377,60K |
| 2026-09-28 | $8,76 | +0,57 % | $8,70 | $8,78 | $8,62 | 935,80K |
| 2026-09-25 | $8,71 | -0,46 % | $8,75 | $8,81 | $8,71 | 352,70K |
| 2026-09-24 | $8,75 | +0,46 % | $8,73 | $8,77 | $8,65 | 411,80K |
| 2026-09-23 | $8,71 | -1,80 % | $8,87 | $8,89 | $8,71 | 390,40K |
| 2026-09-22 | $8,87 | +1,84 % | $8,71 | $8,93 | $8,71 | 671,10K |
| 2026-09-21 | $8,71 | +0,23 % | $8,78 | $8,80 | $8,67 | 392,80K |
| 2026-09-18 | $8,69 | -0,57 % | $8,70 | $8,80 | $8,66 | 750,20K |
| 2026-09-17 | $8,74 | -0,46 % | $8,85 | $8,87 | $8,71 | 334,40K |
| 2026-09-16 | $8,78 | -1,13 % | $8,90 | $8,90 | $8,68 | 722,90K |
| 2026-09-15 | $8,88 | +0,57 % | $8,76 | $8,97 | $8,76 | 475,60K |
| 2026-09-14 | $8,83 | +3,27 % | $8,55 | $8,91 | $8,55 | 827,90K |
| 2026-09-11 | $8,55 | +0,12 % | $8,59 | $8,62 | $8,52 | 511,20K |
| 2026-09-10 | $8,54 | +0,47 % | $8,44 | $8,56 | $8,44 | 420,50K |
| 2026-09-09 | $8,50 | -0,23 % | $8,50 | $8,58 | $8,42 | 1,16M |
| 2026-09-08 | $8,52 | -1,27 % | $8,62 | $8,72 | $8,49 | 718,00K |
| 2026-09-04 | $8,63 | -0,46 % | $8,67 | $8,79 | $8,61 | 460,00K |
| 2026-09-03 | $8,67 | -1,25 % | $8,82 | $8,82 | $8,66 | 605,40K |
| 2026-09-02 | $8,78 | -0,11 % | $8,82 | $8,87 | $8,74 | 513,50K |
| 2026-09-01 | $8,79 | -2,01 % | $8,94 | $8,95 | $8,72 | 702,00K |
| 2026-08-31 | $8,97 | +0,45 % | $8,91 | $9,03 | $8,91 | 263,10K |
| 2026-08-28 | $8,93 | -1,33 % | $8,99 | $9,07 | $8,91 | 297,90K |
| 2026-08-27 | $9,05 | -0,98 % | $9,14 | $9,17 | $8,95 | 490,70K |
| 2026-08-26 | $9,14 | -0,76 % | $9,13 | $9,26 | $9,09 | 405,50K |
| 2026-08-25 | $9,21 | +1,99 % | $9,02 | $9,39 | $8,85 | 560,20K |
| 2026-08-24 | $9,03 | +4,88 % | $8,64 | $9,06 | $8,57 | 636,20K |
| 2026-08-21 | $8,61 | +0,70 % | $8,73 | $8,78 | $8,60 | 409,80K |
| 2026-08-20 | $8,55 | -3,82 % | $8,82 | $8,91 | $8,52 | 786,30K |
| 2026-08-19 | $8,89 | +0,23 % | $8,89 | $8,98 | $8,83 | 609,90K |
| 2026-08-18 | $8,87 | -0,89 % | $8,95 | $9,02 | $8,86 | 509,30K |
| 2026-08-17 | $8,95 | -1,32 % | $9,17 | $9,31 | $8,92 | 556,10K |
| 2026-08-14 | $9,07 | +2,02 % | $8,93 | $9,10 | $8,93 | 387,60K |
| 2026-08-13 | $8,89 | -0,22 % | $8,90 | $9,05 | $8,73 | 614,60K |
| 2026-08-12 | $8,91 | -4,60 % | $9,36 | $9,40 | $8,90 | 669,80K |
| 2026-08-11 | $9,34 | +1,52 % | $9,26 | $9,40 | $9,21 | 506,70K |
| 2026-08-10 | $9,20 | +1,21 % | $9,09 | $9,28 | $9,04 | 443,20K |
| 2026-08-07 | $9,09 | -0,87 % | $9,23 | $9,24 | $9,06 | 341,70K |
| 2026-08-06 | $9,17 | +0,44 % | $9,18 | $9,29 | $9,15 | 459,40K |
| 2026-08-05 | $9,13 | +0,33 % | $9,10 | $9,29 | $9,09 | 546,00K |
| 2026-08-04 | $9,10 | +3,64 % | $8,84 | $9,31 | $8,80 | 1,16M |
| 2026-08-03 | $8,78 | +1,86 % | $8,62 | $8,81 | $8,61 | 570,70K |
| 2026-07-31 | $8,62 | -1,71 % | $8,77 | $9,02 | $8,56 | 623,30K |
| 2026-07-30 | $8,77 | +5,28 % | $8,44 | $8,79 | $8,40 | 548,40K |
| 2026-07-29 | $8,33 | -1,19 % | $8,44 | $8,47 | $8,30 | 784,30K |
| 2026-07-28 | $8,43 | -0,12 % | $8,44 | $8,48 | $8,31 | 887,40K |
| 2026-07-27 | $8,44 | +0,12 % | $8,43 | $8,53 | $8,36 | 400,40K |
| 2026-07-24 | $8,43 | -0,94 % | $8,49 | $8,52 | $8,35 | 792,90K |
| 2026-07-23 | $8,51 | -1,05 % | $8,59 | $8,63 | $8,48 | 463,60K |
| 2026-07-22 | $8,60 | -0,23 % | $8,59 | $8,66 | $8,56 | 394,70K |
| 2026-07-21 | $8,62 | +1,77 % | $8,52 | $8,65 | $8,48 | 442,90K |
| 2026-07-20 | $8,47 | -0,47 % | $8,45 | $8,57 | $8,43 | 360,80K |
| 2026-07-17 | $8,51 | -0,23 % | $8,51 | $8,57 | $8,41 | 530,00K |
| 2026-07-16 | $8,53 | -1,16 % | $8,59 | $8,69 | $8,42 | 1,22M |
| 2026-07-15 | $8,63 | +0,23 % | $8,70 | $8,71 | $8,53 | 626,40K |
| 2026-07-14 | $8,61 | +0,82 % | $8,62 | $8,73 | $8,47 | 643,20K |
| 2026-07-13 | $8,54 | -0,70 % | $8,58 | $8,67 | $8,27 | 2,64M |
| 2026-07-10 | $8,60 | -2,38 % | $8,91 | $8,91 | $8,58 | 695,10K |
| 2026-07-09 | $8,81 | +2,09 % | $8,63 | $8,99 | $8,60 | 804,00K |
| 2026-07-08 | $8,63 | -1,03 % | $8,70 | $8,93 | $8,45 | 1,21M |
| 2026-07-07 | $8,72 | -2,68 % | $8,93 | $8,97 | $8,64 | 1,17M |
| 2026-07-06 | $8,96 | +0,22 % | $8,94 | $9,06 | $8,85 | 833,70K |
| 2026-07-02 | $8,94 | -2,30 % | $9,04 | $9,16 | $8,86 | 1,02M |
| 2026-07-01 | $9,15 | +0,66 % | $9,09 | $9,31 | $8,99 | 1,52M |
| 2026-06-30 | $9,09 | +1,56 % | $8,88 | $9,14 | $8,84 | 1,66M |
| 2026-06-29 | $8,95 | +1,82 % | $8,75 | $9,06 | $8,37 | 1,41M |
| 2026-06-26 | $8,79 | +1,62 % | $8,65 | $8,89 | $8,41 | 10,92M |
| 2026-06-25 | $8,65 | +3,72 % | $8,36 | $8,67 | $8,25 | 901,40K |
| 2026-06-24 | $8,34 | -3,02 % | $8,52 | $8,78 | $8,24 | 1,06M |
| 2026-06-23 | $8,60 | +5,13 % | $8,27 | $8,60 | $8,18 | 860,40K |
| 2026-06-22 | $8,18 | -0,61 % | $8,30 | $8,32 | $8,10 | 1,14M |
| 2026-06-18 | $8,23 | +0,37 % | $8,20 | $8,28 | $8,11 | 2,01M |
| 2026-06-17 | $8,20 | +0,12 % | $8,19 | $8,24 | $8,11 | 628,10K |
| 2026-06-16 | $8,19 | -2,62 % | $8,39 | $8,39 | $8,11 | 728,30K |
| 2026-06-15 | $8,41 | +3,83 % | $8,10 | $8,45 | $8,10 | 1,09M |
| 2026-06-12 | $8,10 | -6,14 % | $8,63 | $8,75 | $8,10 | 2,39M |
| 2026-06-11 | $8,63 | +0,23 % | $8,61 | $8,75 | $8,51 | 1,31M |
| 2026-06-10 | $8,61 | +3,86 % | $8,30 | $8,64 | $8,30 | 800,00K |
| 2026-06-09 | $8,29 | -3,49 % | $8,55 | $8,67 | $8,24 | 952,80K |
| 2026-06-08 | $8,59 | +5,27 % | $8,21 | $8,67 | $8,15 | 1,14M |
| 2026-06-05 | $8,16 | -4,11 % | $8,54 | $8,59 | $8,10 | 1,56M |
| 2026-06-04 | $8,51 | -0,47 % | $8,54 | $8,65 | $8,46 | 890,10K |
| 2026-06-03 | $8,55 | -0,35 % | $8,64 | $8,64 | $8,53 | 868,00K |
| 2026-06-02 | $8,58 | +0,23 % | $8,55 | $8,65 | $8,48 | 1,09M |
| 2026-06-01 | $8,56 | +0,12 % | $8,57 | $8,67 | $8,44 | 993,50K |
| 2026-05-29 | $8,55 | +0,23 % | $8,53 | $8,61 | $8,36 | 636,80K |
| 2026-05-28 | $8,53 | +3,02 % | $8,40 | $8,63 | $8,24 | 1,10M |
| 2026-05-27 | $8,28 | +1,22 % | $8,09 | $8,37 | $8,01 | 864,30K |
| 2026-05-26 | $8,18 | -2,50 % | $8,42 | $8,48 | $7,77 | 2,90M |
| 2026-05-22 | $8,39 | -2,44 % | $8,56 | $8,70 | $8,30 | 1,47M |