Xilio Development Inc (XLO)

XLO
🏛️ Vereinigte Staaten →
0.86
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 0.81 0.88 0.80 0.86 1.2M
2025-09-26 0.75 0.83 0.74 0.80 0.5M
2025-09-25 0.77 0.77 0.75 0.76 0.2M
2025-09-24 0.76 0.77 0.76 0.77 0.1M
2025-09-23 0.76 0.77 0.75 0.77 0.2M
2025-09-22 0.76 0.77 0.75 0.77 0.2M
2025-09-19 0.76 0.78 0.75 0.78 0.5M
2025-09-18 0.75 0.76 0.75 0.76 0.2M
2025-09-17 0.77 0.78 0.75 0.75 0.2M
2025-09-16 0.74 0.78 0.74 0.77 0.5M
2025-09-15 0.74 0.77 0.73 0.75 0.5M
2025-09-12 0.73 0.75 0.72 0.74 0.4M
2025-09-11 0.72 0.76 0.71 0.73 0.8M
2025-09-10 0.76 0.76 0.72 0.74 1.0M
2025-09-09 0.74 0.80 0.72 0.75 10.3M
2025-09-08 0.70 0.71 0.68 0.70 0.3M
2025-09-05 0.71 0.72 0.68 0.70 0.4M
2025-09-04 0.72 0.73 0.70 0.72 0.2M
2025-09-03 0.69 0.76 0.69 0.72 0.5M
2025-09-02 0.69 0.71 0.69 0.71 0.2M
2025-08-29 0.68 0.71 0.67 0.70 0.6M
2025-08-28 0.69 0.69 0.68 0.69 0.1M
2025-08-27 0.70 0.71 0.68 0.69 0.2M
2025-08-26 0.70 0.70 0.68 0.70 0.9M
2025-08-25 0.70 0.71 0.67 0.70 0.6M
2025-08-22 0.66 0.71 0.66 0.70 0.4M
2025-08-21 0.66 0.68 0.65 0.67 0.2M
2025-08-20 0.68 0.68 0.64 0.66 0.5M
2025-08-19 0.73 0.73 0.68 0.68 0.3M
2025-08-18 0.73 0.73 0.69 0.71 0.2M
2025-08-15 0.71 0.72 0.68 0.71 0.5M
2025-08-14 0.71 0.71 0.67 0.70 0.4M
2025-08-13 0.70 0.73 0.69 0.72 0.3M
2025-08-12 0.67 0.70 0.66 0.70 0.7M
2025-08-11 0.66 0.69 0.65 0.68 0.7M
2025-08-08 0.65 0.70 0.63 0.66 0.6M
2025-08-07 0.67 0.68 0.65 0.66 0.5M
2025-08-06 0.70 0.70 0.66 0.66 0.3M
2025-08-05 0.66 0.68 0.65 0.67 0.1M
2025-08-04 0.65 0.67 0.64 0.66 0.2M
2025-08-01 0.64 0.66 0.62 0.65 0.7M
2025-07-31 0.69 0.69 0.63 0.65 1.2M
2025-07-30 0.69 0.70 0.68 0.69 0.3M
2025-07-29 0.68 0.71 0.67 0.70 0.3M
2025-07-28 0.72 0.72 0.68 0.68 0.1M
2025-07-25 0.69 0.70 0.67 0.70 0.2M
2025-07-24 0.69 0.70 0.68 0.69 0.3M
2025-07-23 0.69 0.70 0.67 0.69 0.2M
2025-07-22 0.70 0.71 0.66 0.70 0.7M
2025-07-21 0.71 0.72 0.70 0.70 0.4M
2025-07-18 0.75 0.75 0.71 0.72 0.1M
2025-07-17 0.73 0.75 0.72 0.73 0.5M
2025-07-16 0.73 0.74 0.71 0.73 0.2M
2025-07-15 0.72 0.74 0.71 0.71 0.1M
2025-07-14 0.73 0.74 0.72 0.74 0.2M
2025-07-11 0.74 0.74 0.71 0.73 0.3M
2025-07-10 0.73 0.75 0.71 0.74 0.4M
2025-07-09 0.72 0.74 0.71 0.73 0.7M
2025-07-08 0.70 0.72 0.69 0.71 0.4M
2025-07-07 0.70 0.70 0.68 0.70 0.4M
2025-07-03 0.68 0.70 0.67 0.70 0.2M
2025-07-02 0.69 0.70 0.68 0.69 0.1M
2025-07-01 0.68 0.70 0.66 0.69 0.4M
2025-06-30 0.67 0.68 0.66 0.68 0.4M
2025-06-27 0.68 0.69 0.66 0.68 0.3M
2025-06-26 0.67 0.68 0.67 0.68 0.3M
2025-06-25 0.67 0.69 0.66 0.68 0.3M
2025-06-24 0.67 0.67 0.65 0.66 0.6M
2025-06-23 0.68 0.69 0.66 0.67 0.8M
2025-06-20 0.70 0.70 0.67 0.69 0.6M
2025-06-18 0.69 0.69 0.66 0.66 0.6M
2025-06-17 0.69 0.70 0.66 0.67 0.4M
2025-06-16 0.66 0.69 0.65 0.69 0.3M
2025-06-13 0.69 0.69 0.66 0.66 0.4M
2025-06-12 0.67 0.69 0.67 0.68 0.5M
2025-06-11 0.69 0.70 0.68 0.69 0.5M
2025-06-10 0.70 0.70 0.67 0.70 0.7M
2025-06-09 0.70 0.72 0.69 0.70 0.7M
2025-06-06 0.69 0.74 0.67 0.70 0.9M
2025-06-05 0.67 0.68 0.64 0.68 0.6M
2025-06-04 0.69 0.70 0.65 0.67 0.8M
2025-06-03 0.70 0.71 0.65 0.68 2.3M
2025-06-02 0.75 0.78 0.69 0.70 5.5M
2025-05-30 1.02 1.15 0.98 1.07 2.1M
2025-05-29 0.93 0.97 0.91 0.96 0.6M
2025-05-28 0.88 0.95 0.87 0.94 0.6M
2025-05-27 0.88 0.91 0.86 0.88 0.3M
2025-05-23 0.90 0.90 0.86 0.88 0.2M
2025-05-22 0.83 0.92 0.81 0.90 0.3M
2025-05-21 0.90 0.90 0.83 0.84 0.3M
2025-05-20 0.89 0.93 0.86 0.90 0.4M
2025-05-19 0.86 0.92 0.82 0.88 0.4M
2025-05-16 0.79 0.90 0.78 0.86 0.8M
2025-05-15 0.85 0.86 0.78 0.80 1.0M
2025-05-14 1.00 1.07 0.84 0.85 3.8M
2025-05-13 0.91 1.18 0.88 1.15 34.6M
2025-05-12 0.71 0.75 0.70 0.73 11.0M
2025-05-09 0.71 0.75 0.70 0.71 0.1M
2025-05-08 0.67 0.74 0.66 0.72 0.2M
2025-05-07 0.68 0.70 0.66 0.67 0.4M
2025-05-06 0.72 0.73 0.69 0.69 0.3M
2025-05-05 0.76 0.76 0.72 0.74 0.1M
2025-05-02 0.75 0.78 0.75 0.75 0.1M
2025-05-01 0.76 0.78 0.75 0.76 0.1M
2025-04-30 0.73 0.77 0.71 0.77 0.2M
2025-04-29 0.79 0.80 0.73 0.76 0.1M
2025-04-28 0.80 0.84 0.76 0.79 0.2M
2025-04-25 0.83 0.84 0.80 0.83 0.1M
2025-04-24 0.80 0.85 0.79 0.84 0.2M
2025-04-23 0.80 0.82 0.79 0.79 0.1M
2025-04-22 0.83 0.86 0.80 0.81 0.2M
2025-04-21 0.74 0.82 0.74 0.82 0.3M
2025-04-17 0.75 0.79 0.71 0.75 0.4M
2025-04-16 0.73 0.80 0.72 0.76 0.3M
2025-04-15 0.70 0.75 0.70 0.71 0.2M
2025-04-14 0.71 0.73 0.69 0.71 0.1M
2025-04-11 0.68 0.72 0.65 0.71 0.1M
2025-04-10 0.67 0.68 0.65 0.66 0.1M
2025-04-09 0.64 0.70 0.63 0.68 0.3M
2025-04-08 0.70 0.72 0.64 0.65 0.1M
2025-04-07 0.66 0.69 0.62 0.67 0.3M
2025-04-04 0.71 0.73 0.67 0.68 0.3M
2025-04-03 0.71 0.75 0.70 0.70 0.3M
2025-04-02 0.68 0.74 0.68 0.73 0.2M
2025-04-01 0.73 0.74 0.68 0.68 0.3M
2025-03-31 0.74 0.74 0.71 0.72 0.2M
2025-03-28 0.73 0.75 0.69 0.75 0.3M
2025-03-27 0.71 0.77 0.71 0.73 0.3M
2025-03-26 0.76 0.77 0.73 0.73 0.3M
2025-03-25 0.78 0.79 0.75 0.76 0.1M
2025-03-24 0.81 0.81 0.74 0.79 0.4M
2025-03-21 0.78 0.79 0.75 0.79 0.2M
2025-03-20 0.78 0.82 0.75 0.78 0.2M
2025-03-19 0.80 0.80 0.76 0.79 0.2M
2025-03-18 0.81 0.81 0.76 0.78 0.3M
2025-03-17 0.80 0.82 0.78 0.81 0.3M
2025-03-14 0.84 0.87 0.77 0.80 1.5M
2025-03-13 0.82 0.82 0.76 0.80 0.3M
2025-03-12 0.79 0.83 0.76 0.83 0.4M
2025-03-11 0.83 0.84 0.73 0.79 1.2M
2025-03-10 0.87 0.95 0.83 0.84 0.6M
2025-03-07 0.94 0.96 0.85 0.91 0.6M
2025-03-06 0.90 0.98 0.89 0.93 0.4M
2025-03-05 0.85 0.93 0.85 0.91 0.4M
2025-03-04 0.88 0.89 0.84 0.86 0.3M
2025-03-03 0.89 0.98 0.81 0.91 1.0M
2025-02-28 0.89 0.92 0.88 0.91 0.4M
2025-02-27 0.96 1.00 0.89 0.89 0.7M
2025-02-26 0.91 1.03 0.90 0.98 1.3M
2025-02-25 0.92 0.99 0.87 0.89 1.2M
2025-02-24 0.90 0.97 0.83 0.94 2.4M
2025-02-21 1.04 1.06 0.92 0.93 3.5M
2025-02-20 1.14 1.16 1.06 1.06 3.8M
2025-02-19 1.16 1.22 1.08 1.17 4.6M
2025-02-18 1.15 1.18 0.97 1.11 4.3M
2025-02-14 1.29 1.30 1.00 1.14 9.3M
2025-02-13 1.49 1.49 1.26 1.29 16.6M
2025-02-12 1.35 1.70 1.21 1.48 169.2M
2025-02-11 0.66 0.67 0.63 0.66 0.2M
2025-02-10 0.68 0.69 0.64 0.67 0.1M
2025-02-07 0.69 0.72 0.65 0.68 0.2M
2025-02-06 0.70 0.70 0.67 0.69 0.1M
2025-02-05 0.67 0.72 0.65 0.69 0.2M
2025-02-04 0.69 0.69 0.63 0.66 0.3M
2025-02-03 0.70 0.71 0.67 0.69 0.1M
2025-01-31 0.68 0.72 0.68 0.71 0.1M
2025-01-30 0.73 0.73 0.68 0.69 0.2M
2025-01-29 0.72 0.75 0.69 0.72 0.1M
2025-01-28 0.71 0.75 0.71 0.74 0.1M
2025-01-27 0.78 0.78 0.67 0.72 0.4M
2025-01-24 0.83 0.85 0.81 0.82 0.1M
2025-01-23 0.89 0.94 0.79 0.83 0.5M
2025-01-22 0.96 1.09 0.78 0.89 2.4M
2025-01-21 1.17 1.28 1.13 1.27 0.8M
2025-01-17 1.17 1.18 1.09 1.14 0.2M
2025-01-16 1.07 1.22 1.05 1.14 0.5M
2025-01-15 1.10 1.10 1.04 1.08 0.2M
2025-01-14 1.11 1.11 1.04 1.08 0.1M
2025-01-13 1.11 1.11 1.04 1.10 0.2M
2025-01-10 1.09 1.12 1.05 1.10 0.2M
2025-01-08 0.99 1.16 0.98 1.12 0.7M
2025-01-07 1.03 1.05 0.97 1.01 0.4M
2025-01-06 1.10 1.10 0.95 1.01 0.8M
2025-01-03 1.05 1.14 1.04 1.10 0.5M
2025-01-02 0.98 1.07 0.97 1.07 0.3M