XPO, Inc. XPO
NYSE · Amerika Birleşik Devletleri · Ulaştırma
$175,98-1,39 (-%0,78)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |