Exzeo Group, Inc. XZO
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$14,44-0,03 (-0,21 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,44 | -0,21 % | $14,60 | $14,68 | $14,39 | 1,06M |
| 2026-09-30 | $14,47 | -0,55 % | $14,84 | $14,84 | $14,39 | 212,30K |
| 2026-09-29 | $14,55 | -3,58 % | $14,93 | $15,27 | $14,27 | 178,90K |
| 2026-09-28 | $15,09 | -0,79 % | $15,23 | $15,23 | $14,69 | 208,90K |
| 2026-09-25 | $15,21 | -2,81 % | $15,54 | $15,76 | $15,19 | 151,10K |
| 2026-09-24 | $15,65 | +2,22 % | $15,38 | $15,84 | $15,27 | 280,20K |
| 2026-09-23 | $15,31 | -7,38 % | $16,36 | $16,58 | $15,24 | 324,80K |
| 2026-09-22 | $16,53 | -1,31 % | $16,63 | $16,96 | $15,80 | 438,70K |
| 2026-09-21 | $16,75 | +1,15 % | $16,56 | $16,93 | $16,30 | 306,00K |
| 2026-09-18 | $16,56 | -0,18 % | $16,54 | $17,10 | $16,35 | 1,73M |
| 2026-09-17 | $16,59 | +1,04 % | $16,42 | $16,72 | $16,22 | 350,60K |
| 2026-09-16 | $16,42 | -1,38 % | $16,56 | $17,00 | $16,04 | 345,00K |
| 2026-09-15 | $16,65 | +1,83 % | $16,12 | $16,95 | $16,12 | 305,30K |
| 2026-09-14 | $16,35 | +2,06 % | $16,24 | $16,72 | $16,24 | 206,60K |
| 2026-09-11 | $16,02 | +1,52 % | $15,94 | $16,32 | $15,80 | 192,70K |
| 2026-09-10 | $15,78 | -1,38 % | $15,90 | $16,20 | $15,66 | 218,30K |
| 2026-09-09 | $16,00 | -0,81 % | $15,98 | $16,12 | $15,50 | 309,00K |
| 2026-09-08 | $16,13 | -2,54 % | $16,50 | $16,60 | $16,06 | 327,50K |
| 2026-09-04 | $16,55 | -1,25 % | $16,64 | $16,64 | $15,85 | 197,90K |
| 2026-09-03 | $16,76 | +1,70 % | $16,73 | $17,11 | $16,66 | 191,10K |
| 2026-09-02 | $16,48 | -0,42 % | $16,67 | $16,93 | $16,42 | 179,30K |
| 2026-09-01 | $16,55 | -1,37 % | $16,58 | $16,83 | $16,29 | 157,40K |
| 2026-08-31 | $16,78 | -0,65 % | $16,74 | $17,02 | $16,58 | 178,00K |
| 2026-08-28 | $16,89 | +2,05 % | $16,43 | $17,15 | $16,41 | 165,30K |
| 2026-08-27 | $16,55 | -0,66 % | $16,50 | $17,11 | $16,42 | 192,30K |
| 2026-08-26 | $16,66 | -2,74 % | $16,96 | $17,31 | $16,54 | 272,60K |
| 2026-08-25 | $17,13 | -1,89 % | $17,51 | $17,57 | $17,00 | 236,80K |
| 2026-08-24 | $17,46 | +3,50 % | $16,90 | $17,75 | $16,90 | 142,80K |
| 2026-08-21 | $16,87 | +4,26 % | $16,25 | $17,03 | $15,96 | 177,90K |
| 2026-08-20 | $16,18 | +0,68 % | $15,98 | $16,18 | $15,65 | 170,30K |
| 2026-08-19 | $16,07 | -0,43 % | $16,00 | $16,27 | $15,61 | 116,60K |
| 2026-08-18 | $16,14 | +4,20 % | $15,58 | $16,44 | $15,37 | 274,20K |
| 2026-08-17 | $15,49 | +2,11 % | $15,20 | $15,70 | $15,17 | 210,40K |
| 2026-08-14 | $15,17 | -3,19 % | $15,74 | $15,83 | $15,04 | 126,90K |
| 2026-08-13 | $15,67 | +2,08 % | $15,48 | $15,94 | $15,12 | 260,10K |
| 2026-08-12 | $15,35 | -6,40 % | $16,30 | $16,50 | $15,15 | 392,80K |
| 2026-08-11 | $16,40 | +3,27 % | $16,21 | $16,44 | $15,67 | 392,20K |
| 2026-08-10 | $15,88 | +2,45 % | $15,46 | $16,27 | $15,31 | 151,00K |
| 2026-08-07 | $15,50 | -4,85 % | $17,11 | $17,32 | $15,22 | 199,70K |
| 2026-08-06 | $16,29 | +1,18 % | $16,37 | $16,41 | $15,72 | 112,90K |
| 2026-08-05 | $16,10 | -1,35 % | $16,37 | $16,82 | $16,02 | 86,90K |
| 2026-08-04 | $16,32 | +2,13 % | $15,82 | $16,32 | $15,65 | 107,30K |
| 2026-08-03 | $15,98 | +2,96 % | $15,88 | $16,24 | $15,13 | 106,90K |
| 2026-07-31 | $15,52 | -1,71 % | $15,62 | $16,11 | $15,47 | 96,80K |
| 2026-07-30 | $15,79 | -4,01 % | $16,28 | $16,77 | $15,70 | 98,90K |
| 2026-07-29 | $16,45 | +0,06 % | $16,32 | $17,04 | $16,21 | 119,80K |
| 2026-07-28 | $16,44 | +3,40 % | $16,00 | $16,79 | $16,00 | 121,30K |
| 2026-07-27 | $15,90 | +3,85 % | $15,55 | $16,25 | $15,48 | 86,00K |
| 2026-07-24 | $15,31 | +2,75 % | $14,98 | $15,60 | $14,89 | 111,90K |
| 2026-07-23 | $14,90 | -6,17 % | $15,71 | $15,71 | $14,76 | 152,50K |
| 2026-07-22 | $15,88 | +0,44 % | $15,75 | $16,02 | $15,39 | 176,90K |
| 2026-07-21 | $15,81 | -3,01 % | $16,06 | $16,25 | $15,59 | 164,30K |
| 2026-07-20 | $16,30 | +1,24 % | $16,11 | $16,51 | $15,96 | 141,00K |
| 2026-07-17 | $16,10 | -3,71 % | $16,43 | $16,91 | $15,96 | 125,80K |
| 2026-07-16 | $16,72 | +2,83 % | $16,50 | $16,73 | $16,05 | 126,80K |
| 2026-07-15 | $16,26 | -0,12 % | $16,20 | $16,71 | $15,86 | 134,20K |
| 2026-07-14 | $16,28 | -6,17 % | $17,09 | $17,37 | $16,26 | 86,40K |
| 2026-07-13 | $17,35 | +1,82 % | $17,06 | $17,53 | $17,02 | 152,50K |
| 2026-07-10 | $17,04 | +0,77 % | $17,19 | $17,53 | $16,61 | 190,60K |
| 2026-07-09 | $16,91 | -3,37 % | $17,29 | $17,39 | $16,79 | 281,80K |
| 2026-07-08 | $17,50 | -5,15 % | $18,42 | $18,42 | $17,38 | 274,60K |
| 2026-07-07 | $18,45 | -1,44 % | $18,80 | $19,22 | $18,42 | 182,80K |
| 2026-07-06 | $18,72 | +0,16 % | $18,70 | $19,03 | $18,01 | 191,50K |
| 2026-07-02 | $18,69 | +3,89 % | $17,91 | $18,87 | $17,83 | 251,20K |
| 2026-07-01 | $17,99 | +6,64 % | $16,92 | $18,33 | $16,76 | 297,90K |
| 2026-06-30 | $16,87 | -1,00 % | $17,00 | $17,07 | $16,52 | 269,30K |
| 2026-06-29 | $17,04 | +6,97 % | $16,17 | $17,14 | $16,14 | 311,40K |
| 2026-06-26 | $15,93 | +8,29 % | $14,61 | $15,98 | $14,61 | 558,70K |
| 2026-06-25 | $14,71 | +1,94 % | $14,80 | $15,06 | $14,44 | 281,60K |
| 2026-06-24 | $14,43 | +6,02 % | $13,60 | $14,48 | $13,41 | 281,60K |
| 2026-06-23 | $13,61 | +1,34 % | $13,31 | $13,75 | $13,31 | 132,70K |
| 2026-06-22 | $13,43 | +1,21 % | $13,10 | $13,83 | $13,10 | 192,10K |
| 2026-06-18 | $13,27 | +0,99 % | $13,26 | $13,33 | $12,91 | 149,40K |
| 2026-06-17 | $13,14 | -0,30 % | $13,30 | $13,70 | $13,02 | 144,10K |
| 2026-06-16 | $13,18 | -0,83 % | $13,29 | $13,54 | $13,18 | 185,50K |
| 2026-06-15 | $13,29 | +1,45 % | $13,09 | $13,43 | $13,08 | 198,50K |
| 2026-06-12 | $13,10 | -1,95 % | $13,53 | $13,56 | $13,10 | 185,20K |
| 2026-06-11 | $13,36 | 0,00 % | $13,35 | $13,66 | $13,06 | 187,00K |
| 2026-06-10 | $13,36 | +1,98 % | $13,02 | $13,59 | $13,02 | 194,40K |
| 2026-06-09 | $13,10 | -0,08 % | $13,06 | $13,44 | $12,63 | 252,00K |
| 2026-06-08 | $13,11 | -0,83 % | $13,25 | $13,28 | $12,85 | 155,60K |
| 2026-06-05 | $13,22 | +5,34 % | $12,61 | $13,34 | $12,61 | 284,40K |
| 2026-06-04 | $12,55 | -4,13 % | $13,25 | $13,29 | $12,36 | 440,10K |
| 2026-06-03 | $13,09 | -9,03 % | $14,15 | $14,33 | $12,95 | 236,90K |
| 2026-06-02 | $14,39 | -1,44 % | $14,33 | $14,56 | $13,94 | 248,00K |
| 2026-06-01 | $14,60 | +5,42 % | $13,61 | $14,64 | $13,61 | 215,70K |
| 2026-05-29 | $13,85 | +1,54 % | $13,66 | $14,19 | $13,62 | 291,60K |
| 2026-05-28 | $13,64 | -0,73 % | $13,63 | $14,07 | $13,50 | 221,50K |
| 2026-05-27 | $13,74 | +2,00 % | $13,55 | $13,83 | $13,29 | 234,50K |
| 2026-05-26 | $13,47 | +3,86 % | $13,49 | $14,14 | $13,17 | 354,40K |