XPO, Inc. XPO
NYSE · Vereinigte Staaten · Transport
$176,36+0,32 (+0,18 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $175,98 | -0,78 % | $177,50 | $178,32 | $174,38 | 848,30K |
| 2026-09-29 | $177,37 | +0,40 % | $176,87 | $179,52 | $176,69 | 792,30K |
| 2026-09-28 | $176,66 | +2,02 % | $172,94 | $178,82 | $171,39 | 1,40M |
| 2026-09-25 | $173,17 | -1,67 % | $175,63 | $176,97 | $172,18 |
| 1,38M |
| 2026-09-24 | $176,12 | -2,11 % | $179,11 | $182,08 | $175,68 | 1,09M |
| 2026-09-23 | $179,92 | +1,27 % | $180,51 | $183,97 | $176,31 | 1,25M |
| 2026-09-22 | $177,67 | +1,91 % | $176,06 | $180,86 | $175,74 | 947,90K |
| 2026-09-21 | $174,34 | +0,05 % | $174,90 | $176,27 | $170,45 | 978,20K |
| 2026-09-18 | $174,25 | -0,62 % | $175,13 | $175,83 | $172,00 | 1,80M |
| 2026-09-17 | $175,34 | +0,53 % | $178,42 | $178,88 | $171,69 | 1,27M |
| 2026-09-16 | $174,41 | -2,15 % | $174,87 | $176,74 | $171,59 | 1,44M |
| 2026-09-15 | $178,24 | -1,25 % | $181,02 | $182,09 | $177,03 | 1,02M |
| 2026-09-14 | $180,49 | -0,93 % | $178,52 | $181,05 | $176,68 | 1,02M |
| 2026-09-11 | $182,18 | -0,09 % | $184,52 | $186,98 | $179,90 | 731,40K |
| 2026-09-10 | $182,34 | -1,04 % | $185,75 | $188,18 | $181,56 | 753,00K |
| 2026-09-09 | $184,25 | -3,06 % | $188,21 | $190,60 | $183,90 | 1,27M |
| 2026-09-08 | $190,06 | -1,57 % | $193,16 | $195,90 | $189,52 | 988,40K |
| 2026-09-04 | $193,10 | +4,49 % | $183,68 | $193,57 | $183,68 | 1,38M |
| 2026-09-03 | $184,80 | -0,63 % | $186,73 | $189,05 | $181,50 | 1,06M |
| 2026-09-02 | $185,98 | +0,48 % | $185,20 | $188,30 | $181,97 | 935,60K |
| 2026-09-01 | $185,09 | -4,59 % | $193,38 | $196,56 | $184,59 | 1,25M |
| 2026-08-31 | $193,99 | +2,88 % | $188,56 | $194,87 | $188,56 | 1,31M |
| 2026-08-28 | $188,56 | -1,59 % | $191,83 | $194,23 | $186,54 | 638,50K |
| 2026-08-27 | $191,61 | -0,44 % | $191,56 | $194,16 | $190,61 | 507,00K |
| 2026-08-26 | $192,46 | +0,28 % | $191,88 | $194,88 | $190,99 | 714,20K |
| 2026-08-25 | $191,93 | -0,03 % | $194,60 | $195,37 | $191,83 | 626,10K |
| 2026-08-24 | $191,99 | -2,91 % | $198,92 | $199,94 | $189,00 | 974,50K |
| 2026-08-21 | $197,74 | +0,46 % | $199,52 | $201,27 | $195,60 | 830,90K |
| 2026-08-20 | $196,84 | -0,30 % | $195,53 | $197,95 | $194,00 | 708,70K |
| 2026-08-19 | $197,43 | -2,61 % | $205,11 | $206,03 | $195,95 | 1,10M |
| 2026-08-18 | $202,72 | -3,92 % | $209,71 | $209,98 | $201,97 | 929,40K |
| 2026-08-17 | $210,99 | -0,03 % | $210,64 | $214,05 | $210,39 | 620,70K |
| 2026-08-14 | $211,06 | 0,00 % | $209,64 | $213,79 | $209,64 | 879,30K |
| 2026-08-13 | $211,07 | +1,02 % | $209,93 | $215,00 | $209,80 | 755,80K |
| 2026-08-12 | $208,94 | +2,72 % | $204,02 | $210,72 | $204,00 | 995,20K |
| 2026-08-11 | $203,40 | +1,46 % | $200,93 | $204,65 | $198,48 | 684,70K |
| 2026-08-10 | $200,48 | -1,04 % | $199,91 | $204,06 | $199,50 | 655,20K |
| 2026-08-07 | $202,58 | +3,17 % | $197,23 | $202,70 | $196,44 | 811,80K |
| 2026-08-06 | $196,35 | -1,91 % | $200,04 | $202,00 | $196,21 | 814,40K |
| 2026-08-05 | $200,18 | -1,53 % | $203,06 | $205,04 | $199,76 | 725,70K |
| 2026-08-04 | $203,29 | +3,19 % | $198,00 | $203,58 | $197,67 | 1,06M |
| 2026-08-03 | $197,01 | -1,97 % | $199,89 | $202,13 | $194,01 | 905,90K |
| 2026-07-31 | $200,97 | +0,86 % | $202,85 | $205,75 | $197,78 | 1,11M |
| 2026-07-30 | $199,26 | -0,06 % | $207,73 | $207,73 | $193,96 | 2,38M |
| 2026-07-29 | $199,38 | -2,61 % | $202,55 | $206,50 | $197,34 | 1,49M |
| 2026-07-28 | $204,73 | -1,67 % | $208,50 | $208,85 | $203,56 | 1,01M |
| 2026-07-27 | $208,20 | -2,26 % | $213,07 | $214,03 | $203,22 | 1,09M |
| 2026-07-24 | $213,01 | -0,54 % | $213,74 | $216,15 | $211,19 | 954,50K |
| 2026-07-23 | $214,16 | +0,24 % | $215,67 | $216,30 | $209,79 | 1,07M |
| 2026-07-22 | $213,65 | -0,50 % | $214,01 | $215,31 | $211,18 | 687,00K |
| 2026-07-21 | $214,72 | +1,95 % | $213,30 | $214,96 | $211,34 | 1,21M |
| 2026-07-20 | $210,61 | -2,05 % | $215,88 | $215,88 | $210,43 | 798,50K |
| 2026-07-17 | $215,02 | -1,95 % | $216,61 | $220,49 | $213,89 | 877,40K |
| 2026-07-16 | $219,29 | +7,06 % | $208,13 | $219,88 | $208,13 | 1,29M |
| 2026-07-15 | $204,82 | -2,45 % | $210,96 | $210,97 | $203,79 | 878,90K |
| 2026-07-14 | $209,97 | +0,25 % | $211,77 | $213,61 | $207,83 | 711,70K |
| 2026-07-13 | $209,45 | +0,76 % | $207,69 | $212,34 | $207,69 | 861,40K |
| 2026-07-10 | $207,88 | -0,07 % | $209,60 | $210,83 | $204,40 | 548,10K |
| 2026-07-09 | $208,03 | +1,68 % | $202,40 | $212,22 | $202,40 | 663,20K |
| 2026-07-08 | $204,59 | +0,89 % | $202,87 | $204,98 | $198,32 | 798,40K |
| 2026-07-07 | $202,79 | -1,93 % | $209,32 | $209,34 | $201,17 | 900,30K |
| 2026-07-06 | $206,78 | +0,22 % | $208,49 | $211,13 | $206,53 | 646,90K |
| 2026-07-02 | $206,33 | -0,35 % | $208,06 | $211,12 | $202,47 | 1,32M |
| 2026-07-01 | $207,06 | +0,86 % | $206,10 | $208,98 | $200,41 | 1,05M |
| 2026-06-30 | $205,29 | -0,41 % | $206,86 | $207,97 | $201,46 | 1,17M |
| 2026-06-29 | $206,14 | +2,32 % | $200,85 | $206,86 | $200,44 | 1,44M |
| 2026-06-26 | $201,46 | -0,77 % | $202,13 | $203,97 | $200,00 | 3,22M |
| 2026-06-25 | $203,02 | +3,14 % | $199,92 | $207,80 | $199,90 | 1,66M |
| 2026-06-24 | $196,83 | -1,20 % | $199,26 | $201,49 | $195,85 | 1,21M |
| 2026-06-23 | $199,22 | -0,98 % | $200,06 | $202,53 | $198,42 | 1,45M |
| 2026-06-22 | $201,19 | +0,85 % | $199,16 | $204,46 | $197,64 | 1,84M |
| 2026-06-18 | $199,50 | -1,13 % | $204,17 | $206,99 | $199,37 | 2,68M |
| 2026-06-17 | $201,79 | -5,82 % | $214,57 | $214,79 | $200,13 | 2,04M |
| 2026-06-16 | $214,27 | -2,93 % | $221,92 | $224,16 | $213,60 | 1,53M |
| 2026-06-15 | $220,74 | -3,32 % | $230,71 | $231,01 | $217,27 | 1,44M |
| 2026-06-12 | $228,33 | +0,30 % | $230,24 | $232,05 | $225,74 | 1,75M |
| 2026-06-11 | $227,65 | +5,27 % | $219,32 | $228,38 | $217,92 | 863,20K |
| 2026-06-10 | $216,26 | -4,97 % | $211,70 | $221,85 | $208,35 | 2,30M |
| 2026-06-09 | $227,58 | +1,30 % | $227,34 | $232,00 | $216,50 | 1,38M |
| 2026-06-08 | $224,66 | +2,61 % | $220,51 | $227,85 | $219,10 | 2,04M |
| 2026-06-05 | $218,94 | -0,15 % | $218,60 | $224,89 | $216,95 | 1,03M |
| 2026-06-04 | $219,26 | +0,26 % | $221,39 | $221,99 | $210,62 | 1,99M |
| 2026-06-03 | $218,69 | +0,81 % | $216,32 | $222,00 | $213,12 | 967,90K |
| 2026-06-02 | $216,94 | -1,93 % | $218,99 | $220,32 | $214,68 | 893,00K |
| 2026-06-01 | $221,21 | +3,25 % | $212,20 | $221,62 | $209,83 | 1,35M |
| 2026-05-29 | $214,25 | +0,10 % | $212,63 | $218,54 | $212,63 | 10,18M |
| 2026-05-28 | $214,03 | +0,51 % | $211,09 | $218,32 | $209,15 | 1,06M |
| 2026-05-27 | $212,94 | +1,04 % | $212,43 | $215,75 | $210,70 | 897,30K |
| 2026-05-26 | $210,75 | +3,86 % | $204,71 | $212,49 | $203,00 | 1,29M |
| 2026-05-22 | $202,92 | -0,32 % | $205,05 | $206,69 | $200,27 | 1,14M |