28,200€
-0,70%
Echtzeit-Aktienkurs XPEL Inc.
Bid:
Ask:
Aktienkurse zur XPEL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 28,40 | 28,40 | 28,20 | 28,30 | -0,35% | - |
| 13.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 116,00 |
| 12.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 49,00 |
| 11.03.2025 | 27,60 | 28,20 | 27,00 | 27,80 | 0,00% | - |
| 10.03.2025 | 28,20 | 28,20 | 27,80 | 27,80 | -0,71% | 91,00 |
| 07.03.2025 | 28,60 | 28,60 | 28,00 | 28,00 | 1,45% | 138,00 |
| 06.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 100,00 |
| 05.03.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -2,78% | 140,00 |
| 04.03.2025 | 28,60 | 29,00 | 28,60 | 28,80 | -11,11% | 194,00 |
| 03.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | 4,00 |
| 28.02.2025 | 30,60 | 31,80 | 30,60 | 31,80 | -1,85% | 73,00 |
| 27.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | 25,00 |
| 26.02.2025 | 39,00 | 39,00 | 31,20 | 33,20 | -13,54% | 445,00 |
| 25.02.2025 | 38,80 | 38,80 | 38,40 | 38,40 | -2,54% | 57,00 |
| 24.02.2025 | 40,00 | 40,00 | 39,40 | 39,40 | -0,25% | 38,00 |
| 21.02.2025 | 40,60 | 40,90 | 39,40 | 39,50 | -4,13% | - |
| 20.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,23% | 50,00 |
| 19.02.2025 | 40,80 | 40,90 | 40,20 | 40,70 | 0,74% | - |
| 18.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 40,00 |
| 17.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | 115,00 |
| 14.02.2025 | 40,00 | 40,30 | 39,60 | 39,60 | -0,50% | - |
| 13.02.2025 | 39,60 | 40,30 | 39,40 | 39,80 | 0,51% | - |
| 12.02.2025 | 40,40 | 40,40 | 39,30 | 39,60 | -2,46% | - |
| 11.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,74% | 70,00 |
| 10.02.2025 | 40,80 | 41,40 | 40,00 | 40,30 | 0,25% | - |
| 07.02.2025 | 41,00 | 41,00 | 40,20 | 40,20 | -2,90% | 111,00 |
| 06.02.2025 | 41,00 | 42,20 | 41,00 | 41,40 | 1,22% | - |
| 05.02.2025 | 39,40 | 41,50 | 39,10 | 40,90 | 6,51% | - |
| 04.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -6,34% | 1,00 |
| 03.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,23% | 3,00 |
| 31.01.2025 | 41,20 | 41,70 | 40,20 | 40,50 | -1,22% | - |
| 30.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | 88,00 |
| 29.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,73% | 15,00 |
| 28.01.2025 | 40,60 | 41,60 | 40,40 | 41,30 | 1,98% | - |
| 27.01.2025 | 40,30 | 40,60 | 38,90 | 40,50 | 0,25% | - |
| 24.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -4,27% | 12,00 |
| 23.01.2025 | 43,40 | 43,40 | 42,20 | 42,20 | -0,47% | 48,00 |
| 22.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | 106,00 |
| 21.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 3,94% | 25,00 |
| 20.01.2025 | 40,80 | 41,00 | 40,60 | 40,60 | -1,22% | - |
| 17.01.2025 | 41,40 | 42,30 | 40,70 | 41,10 | -2,61% | - |
| 16.01.2025 | 39,60 | 42,20 | 39,60 | 42,20 | 7,65% | 343,00 |
| 15.01.2025 | 38,00 | 39,40 | 37,90 | 39,20 | 3,98% | - |
| 14.01.2025 | 37,60 | 38,50 | 37,30 | 37,70 | -0,26% | - |
| 13.01.2025 | 38,00 | 38,60 | 37,60 | 37,80 | -0,79% | - |
| 10.01.2025 | 38,10 | 38,50 | 37,10 | 38,10 | 0,26% | - |
| 09.01.2025 | 38,00 | 38,00 | 37,90 | 38,00 | 0,26% | - |
| 08.01.2025 | 37,80 | 38,20 | 37,20 | 37,90 | 1,88% | - |
| 07.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,36% | 20,00 |
| 06.01.2025 | 38,00 | 39,00 | 37,80 | 38,10 | 0,26% | - |
| 03.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -4,04% | 64,00 |
| 02.01.2025 | 39,00 | 39,60 | 39,00 | 39,60 | 5,32% | 143,00 |
| 30.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | 31,00 |
| 27.12.2024 | 38,00 | 38,00 | 37,20 | 37,20 | -3,63% | 50,00 |
| 23.12.2024 | 39,40 | 39,40 | 38,60 | 38,60 | -2,03% | 18,00 |
| 20.12.2024 | 40,40 | 40,40 | 39,40 | 39,40 | -2,23% | 41,00 |
| 19.12.2024 | 40,40 | 41,20 | 39,70 | 40,30 | 0,00% | - |
| 18.12.2024 | 41,40 | 42,60 | 40,00 | 40,30 | -0,74% | - |
| 17.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | 2,00 |
| 16.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | 30,00 |
| 13.12.2024 | 42,40 | 42,50 | 41,50 | 42,00 | -1,18% | - |
| 12.12.2024 | 43,00 | 43,30 | 42,10 | 42,50 | -1,62% | - |
| 11.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | 12,00 |
| 10.12.2024 | 42,70 | 43,80 | 42,30 | 42,80 | 0,00% | - |
| 09.12.2024 | 42,70 | 43,90 | 42,60 | 42,80 | 0,23% | - |
| 06.12.2024 | 42,50 | 43,30 | 42,40 | 42,70 | -0,70% | - |
| 05.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | 10,00 |
| 04.12.2024 | 43,50 | 43,90 | 42,70 | 43,60 | 0,46% | - |
| 03.12.2024 | 43,90 | 44,10 | 42,80 | 43,40 | 3,33% | - |
| 02.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,94% | 3,00 |
| 29.11.2024 | 41,10 | 42,80 | 40,80 | 40,80 | -1,21% | - |
| 28.11.2024 | 41,20 | 41,30 | 41,20 | 41,30 | 0,24% | - |
| 27.11.2024 | 41,40 | 42,10 | 40,80 | 41,20 | -6,36% | - |
| 26.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | 1,00 |
| 25.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | 8,00 |
| 22.11.2024 | 42,80 | 45,30 | 42,80 | 44,00 | 3,77% | - |
| 21.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 6,00% | 75,00 |
| 20.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | 34,00 |
| 19.11.2024 | 41,10 | 41,20 | 39,70 | 40,20 | -2,19% | - |
| 18.11.2024 | 42,50 | 42,60 | 40,60 | 41,10 | -3,52% | - |
| 15.11.2024 | 42,90 | 43,30 | 42,00 | 42,60 | -2,74% | - |
| 14.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | 136,00 |
| 13.11.2024 | 42,20 | 43,20 | 42,10 | 43,20 | 1,41% | - |
| 12.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | 6,00 |
| 11.11.2024 | 41,40 | 43,00 | 41,40 | 42,80 | 9,18% | - |
| 08.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 5,95% | 35,00 |
| 07.11.2024 | 39,20 | 39,20 | 36,40 | 37,00 | -5,13% | 304,00 |
| 06.11.2024 | 37,70 | 40,70 | 37,50 | 39,00 | 8,94% | - |
| 05.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,83% | 30,00 |
| 04.11.2024 | 35,70 | 36,60 | 35,30 | 36,10 | -1,90% | - |
| 01.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 3,66% | 3,00 |
| 31.10.2024 | 36,80 | 37,10 | 35,50 | 35,50 | -3,79% | - |
| 30.10.2024 | 37,80 | 38,00 | 36,40 | 36,90 | -2,89% | - |
| 29.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | 149,00 |
| 28.10.2024 | 36,20 | 37,20 | 36,20 | 37,20 | 1,92% | 81,00 |
| 25.10.2024 | 36,70 | 37,40 | 36,50 | 36,50 | -0,27% | - |
| 24.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 1,00 |
| 23.10.2024 | 37,60 | 37,60 | 36,40 | 36,40 | -2,41% | 41,00 |
| 22.10.2024 | 37,80 | 37,90 | 36,80 | 37,30 | -1,58% | - |
| 21.10.2024 | 39,20 | 39,50 | 37,80 | 37,90 | -3,32% | - |