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% | - |