Name | Symbol | Markt | Aktientyp |
---|---|---|---|
GXO Logistics Inc | GXO | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
49,43 | 49,15 | 50,355 | 49,27 | 49,66 |
GXO Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 49,97 | 51,65 | 48,70 | 50,05 | 781.776 | -0,70 | -1,40% |
1 Monat | 51,68 | 53,95 | 48,11 | 50,51 | 796.652 | -2,41 | -4,66% |
3 Monate | 54,77 | 57,83 | 48,11 | 51,34 | 964.857 | -5,50 | -10,04% |
6 Monate | 50,50 | 63,07 | 48,11 | 53,90 | 809.159 | -1,23 | -2,44% |
1 Jahr | 52,87 | 67,57 | 48,11 | 56,51 | 752.306 | -3,60 | -6,81% |
3 Jahre | 57,90 | 105,92 | 32,10 | 58,51 | 921.483 | -8,63 | -14,91% |
5 Jahre | 57,90 | 105,92 | 32,10 | 58,51 | 921.483 | -8,63 | -14,91% |
GXO 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 49,27 | -0,39 | -0,79% | 49,43 | 50,355 | 49,15 | 482.286 |
01 Mai 2024 | 49,66 | -1,30 | -2,55% | 50,41 | 50,95 | 49,65 | 736.380 |
30 Apr 2024 | 50,96 | 0,45 | 0,89% | 51,00 | 51,65 | 50,685 | 616.498 |
27 Apr 2024 | 50,51 | -0,03 | -0,06% | 50,41 | 51,06 | 50,25 | 604.977 |
26 Apr 2024 | 50,54 | 1,44 | 2,93% | 49,435 | 51,00 | 49,0754 | 902.996 |
25 Apr 2024 | 49,10 | -1,04 | -2,07% | 49,97 | 50,38 | 48,70 | 1.048.029 |
24 Apr 2024 | 50,14 | 0,41 | 0,82% | 49,95 | 50,78 | 49,715 | 493.504 |
23 Apr 2024 | 49,73 | 0,00 | 0,00% | 50,08 | 50,44 | 49,51 | 691.131 |
20 Apr 2024 | 49,73 | 1,57 | 3,26% | 48,72 | 49,81 | 48,21 | 959.497 |
19 Apr 2024 | 48,16 | -0,69 | -1,41% | 48,89 | 49,27 | 48,11 | 689.750 |
18 Apr 2024 | 48,85 | -1,08 | -2,16% | 49,95 | 50,03 | 48,62 | 753.544 |
17 Apr 2024 | 49,93 | -0,27 | -0,54% | 49,49 | 50,22 | 49,385 | 691.217 |
16 Apr 2024 | 50,20 | -0,67 | -1,32% | 51,16 | 51,66 | 49,93 | 532.160 |
13 Apr 2024 | 50,87 | -0,67 | -1,30% | 51,31 | 51,8399 | 50,50 | 891.174 |
12 Apr 2024 | 51,54 | 1,16 | 2,30% | 50,65 | 51,64 | 50,50 | 715.981 |
11 Apr 2024 | 50,38 | -3,00 | -5,62% | 51,955 | 52,33 | 50,00 | 1.545.086 |
10 Apr 2024 | 53,38 | 1,03 | 1,97% | 52,35 | 53,95 | 52,35 | 805.715 |
09 Apr 2024 | 52,35 | 0,33 | 0,63% | 52,29 | 53,04 | 52,145 | 719.008 |
06 Apr 2024 | 52,02 | 1,44 | 2,85% | 50,31 | 52,08 | 50,31 | 913.318 |
05 Apr 2024 | 50,58 | -0,65 | -1,27% | 51,63 | 51,925 | 50,30 | 560.907 |
04 Apr 2024 | 51,23 | -0,36 | -0,70% | 51,68 | 51,99 | 50,94 | 1.062.173 |
03 Apr 2024 | 51,59 | -1,04 | -1,98% | 51,82 | 51,84 | 51,25 | 763.735 |