Xos, Inc. XOS
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$3,02-0,16 (-5,03 %)
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 | $3,01 | -5,35 % | $3,08 | $3,20 | $2,98 | 232,79K |
| 2026-09-30 | $3,18 | +13,17 % | $2,82 | $3,19 | $2,82 | 334,40K |
| 2026-09-29 | $2,81 | +7,25 % | $2,65 | $2,89 | $2,63 | 402,40K |
| 2026-09-28 | $2,62 | 0,00 % | $2,61 | $2,64 | $2,55 | 169,60K |
| 2026-09-25 | $2,62 | +4,80 % | $2,51 | $2,65 | $2,44 | 195,80K |
| 2026-09-24 | $2,50 | -1,96 % | $2,53 | $2,59 | $2,45 | 90,00K |
| 2026-09-23 | $2,55 | +1,19 % | $2,51 | $2,65 | $2,47 | 128,70K |
| 2026-09-22 | $2,52 | -0,79 % | $2,54 | $2,56 | $2,47 | 157,30K |
| 2026-09-21 | $2,54 | -1,93 % | $2,57 | $2,66 | $2,54 | 108,30K |
| 2026-09-18 | $2,59 | -0,38 % | $2,61 | $2,63 | $2,52 | 132,30K |
| 2026-09-17 | $2,60 | +3,59 % | $2,56 | $2,68 | $2,55 | 172,40K |
| 2026-09-16 | $2,51 | -0,40 % | $2,52 | $2,59 | $2,46 | 110,50K |
| 2026-09-15 | $2,52 | -2,33 % | $2,56 | $2,64 | $2,47 | 214,80K |
| 2026-09-14 | $2,58 | -4,80 % | $2,68 | $2,69 | $2,57 | 273,10K |
| 2026-09-11 | $2,71 | -2,87 % | $2,79 | $2,86 | $2,68 | 150,50K |
| 2026-09-10 | $2,79 | -1,06 % | $2,79 | $2,85 | $2,77 | 96,40K |
| 2026-09-09 | $2,82 | -2,08 % | $2,88 | $2,90 | $2,78 | 250,50K |
| 2026-09-08 | $2,88 | -5,57 % | $2,96 | $3,02 | $2,86 | 236,20K |
| 2026-09-04 | $3,05 | +2,69 % | $2,94 | $3,07 | $2,90 | 233,30K |
| 2026-09-03 | $2,97 | -1,66 % | $3,04 | $3,05 | $2,90 | 238,90K |
| 2026-09-02 | $3,02 | -2,58 % | $3,09 | $3,19 | $2,97 | 264,70K |
| 2026-09-01 | $3,10 | -1,59 % | $3,15 | $3,25 | $3,07 | 417,70K |
| 2026-08-31 | $3,15 | -6,25 % | $3,36 | $3,39 | $3,09 | 471,70K |
| 2026-08-28 | $3,36 | -4,82 % | $3,56 | $3,58 | $3,31 | 650,70K |
| 2026-08-27 | $3,53 | -1,94 % | $3,66 | $3,68 | $3,38 | 1,00M |
| 2026-08-26 | $3,60 | +2,27 % | $3,49 | $3,98 | $3,41 | 3,10M |
| 2026-08-25 | $3,52 | +0,86 % | $3,46 | $3,65 | $3,18 | 877,40K |
| 2026-08-24 | $3,49 | -0,29 % | $3,49 | $3,73 | $3,26 | 1,27M |
| 2026-08-21 | $3,50 | -5,91 % | $3,84 | $3,86 | $3,29 | 1,67M |
| 2026-08-20 | $3,72 | +28,28 % | $2,96 | $4,03 | $2,89 | 15,01M |
| 2026-08-19 | $2,90 | -34,68 % | $3,89 | $4,09 | $2,84 | 7,75M |
| 2026-08-18 | $4,44 | +112,44 % | $4,53 | $4,95 | $4,01 | 110,13M |
| 2026-08-17 | $2,09 | -0,24 % | $2,10 | $2,16 | $2,05 | 28,03M |
| 2026-08-14 | $2,10 | -18,80 % | $1,95 | $2,19 | $1,85 | 536,50K |
| 2026-08-13 | $2,58 | -1,90 % | $2,62 | $2,72 | $2,57 | 379,60K |
| 2026-08-12 | $2,63 | -1,13 % | $2,66 | $2,67 | $2,55 | 107,70K |
| 2026-08-11 | $2,66 | -1,48 % | $2,74 | $2,78 | $2,64 | 135,50K |
| 2026-08-10 | $2,70 | -1,82 % | $2,77 | $2,77 | $2,61 | 138,10K |
| 2026-08-07 | $2,75 | +4,56 % | $2,69 | $2,77 | $2,65 | 183,90K |
| 2026-08-06 | $2,63 | -10,85 % | $2,91 | $2,93 | $2,58 | 708,00K |
| 2026-08-05 | $2,95 | +12,17 % | $2,99 | $3,04 | $2,69 | 1,82M |
| 2026-08-04 | $2,63 | +21,20 % | $2,21 | $2,72 | $2,17 | 690,90K |
| 2026-08-03 | $2,17 | +3,58 % | $2,13 | $2,22 | $2,08 | 60,60K |
| 2026-07-31 | $2,10 | +3,71 % | $2,02 | $2,13 | $1,96 | 114,70K |
| 2026-07-30 | $2,02 | +3,59 % | $1,95 | $2,06 | $1,94 | 131,50K |
| 2026-07-29 | $1,95 | -5,11 % | $2,02 | $2,05 | $1,92 | 134,90K |
| 2026-07-28 | $2,06 | -1,20 % | $2,13 | $2,13 | $1,98 | 115,90K |
| 2026-07-27 | $2,08 | +2,97 % | $2,05 | $2,11 | $2,01 | 41,00K |
| 2026-07-24 | $2,02 | -0,98 % | $2,06 | $2,06 | $1,98 | 79,80K |
| 2026-07-23 | $2,04 | -4,67 % | $2,11 | $2,15 | $2,03 | 103,20K |
| 2026-07-22 | $2,14 | -3,17 % | $2,18 | $2,23 | $2,14 | 51,60K |
| 2026-07-21 | $2,21 | +1,38 % | $2,19 | $2,29 | $2,17 | 36,70K |
| 2026-07-20 | $2,18 | +0,93 % | $2,18 | $2,23 | $2,16 | 43,50K |
| 2026-07-17 | $2,16 | +0,47 % | $2,11 | $2,18 | $2,11 | 115,60K |
| 2026-07-16 | $2,15 | -7,33 % | $2,32 | $2,33 | $2,11 | 111,50K |
| 2026-07-15 | $2,32 | -1,69 % | $2,40 | $2,40 | $2,23 | 148,20K |
| 2026-07-14 | $2,36 | +0,85 % | $2,39 | $2,45 | $2,34 | 77,30K |
| 2026-07-13 | $2,34 | -5,26 % | $2,44 | $2,48 | $2,32 | 115,00K |
| 2026-07-10 | $2,47 | -5,00 % | $2,59 | $2,59 | $2,46 | 92,70K |
| 2026-07-09 | $2,60 | +0,78 % | $2,58 | $2,69 | $2,57 | 131,70K |
| 2026-07-08 | $2,58 | +1,18 % | $2,52 | $2,58 | $2,45 | 111,50K |
| 2026-07-07 | $2,55 | -8,93 % | $2,78 | $2,78 | $2,55 | 201,50K |
| 2026-07-06 | $2,80 | +3,32 % | $2,70 | $2,98 | $2,65 | 183,20K |
| 2026-07-02 | $2,71 | -7,82 % | $2,95 | $3,04 | $2,70 | 110,60K |
| 2026-07-01 | $2,94 | -2,65 % | $3,03 | $3,14 | $2,88 | 110,30K |
| 2026-06-30 | $3,02 | +5,59 % | $2,84 | $3,06 | $2,82 | 162,60K |
| 2026-06-29 | $2,86 | +0,70 % | $2,81 | $2,92 | $2,77 | 203,20K |
| 2026-06-26 | $2,84 | +0,35 % | $2,78 | $2,96 | $2,76 | 129,60K |
| 2026-06-25 | $2,83 | -4,39 % | $2,95 | $2,95 | $2,70 | 201,70K |
| 2026-06-24 | $2,96 | -8,07 % | $3,16 | $3,28 | $2,96 | 262,30K |
| 2026-06-23 | $3,22 | -2,13 % | $3,04 | $3,35 | $3,03 | 295,10K |
| 2026-06-22 | $3,29 | +5,45 % | $3,21 | $3,41 | $3,13 | 344,70K |
| 2026-06-18 | $3,12 | -7,83 % | $3,34 | $3,48 | $3,12 | 489,50K |
| 2026-06-17 | $3,38 | +2,27 % | $3,19 | $3,49 | $3,09 | 301,10K |
| 2026-06-16 | $3,31 | -2,93 % | $3,33 | $3,44 | $3,04 | 721,80K |
| 2026-06-15 | $3,41 | -2,57 % | $3,57 | $3,70 | $3,21 | 767,40K |
| 2026-06-12 | $3,50 | -18,03 % | $4,02 | $4,25 | $3,39 | 931,60K |
| 2026-06-11 | $4,27 | +16,67 % | $3,42 | $4,32 | $3,42 | 1,36M |
| 2026-06-10 | $3,66 | +2,23 % | $4,25 | $4,64 | $3,65 | 4,94M |
| 2026-06-09 | $3,58 | -9,60 % | $3,77 | $3,95 | $3,30 | 4,55M |
| 2026-06-08 | $3,96 | -16,46 % | $4,00 | $5,20 | $3,75 | 2,04M |
| 2026-06-05 | $4,74 | -10,23 % | $5,04 | $5,48 | $4,71 | 2,62M |
| 2026-06-04 | $5,28 | -29,22 % | $5,61 | $6,20 | $4,51 | 12,58M |
| 2026-06-03 | $7,46 | +234,53 % | $6,48 | $8,27 | $5,40 | 107,64M |
| 2026-06-02 | $2,23 | -4,70 % | $2,32 | $2,34 | $2,23 | 19,80M |
| 2026-06-01 | $2,34 | +2,63 % | $2,26 | $2,34 | $2,24 | 21,40K |
| 2026-05-29 | $2,28 | -0,44 % | $2,26 | $2,31 | $2,17 | 50,50K |
| 2026-05-28 | $2,29 | +4,57 % | $2,15 | $2,36 | $2,14 | 104,00K |
| 2026-05-27 | $2,19 | +4,29 % | $2,09 | $2,19 | $2,03 | 57,20K |
| 2026-05-26 | $2,10 | 0,00 % | $2,05 | $2,11 | $1,98 | 81,50K |