42,600€
1,43%
Echtzeit-Aktienkurs XPEL Inc.
Bid:
Ask:
Aktienkurse zur XPEL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 43,60 | 43,60 | 42,00 | 42,00 | -2,55% | 17,00 |
| 12.12.2025 | 42,80 | 43,80 | 42,80 | 43,10 | -0,46% | - |
| 11.12.2025 | 42,90 | 43,30 | 42,80 | 43,30 | 2,12% | - |
| 10.12.2025 | 41,60 | 42,40 | 41,60 | 42,40 | -0,93% | 869,00 |
| 08.12.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | 30,00 |
| 05.12.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | 121,00 |
| 04.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | 390,00 |
| 03.12.2025 | 41,40 | 41,90 | 41,00 | 41,60 | 2,72% | - |
| 02.12.2025 | 40,50 | 40,50 | 40,40 | 40,50 | 0,00% | - |
| 01.12.2025 | 40,00 | 40,80 | 39,80 | 40,50 | 0,75% | - |
| 28.11.2025 | 40,00 | 40,40 | 39,60 | 40,20 | 0,50% | - |
| 27.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | 60,00 |
| 26.11.2025 | 41,10 | 41,30 | 40,80 | 41,00 | 5,67% | - |
| 25.11.2025 | 39,20 | 39,20 | 38,80 | 38,80 | 0,52% | 212,00 |
| 24.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 7,82% | 195,00 |
| 20.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | 74,00 |
| 19.11.2025 | 35,40 | 36,60 | 35,40 | 36,60 | 4,57% | 9,00 |
| 18.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | 8,00 |
| 17.11.2025 | 35,00 | 35,00 | 34,00 | 34,00 | -3,41% | 551,00 |
| 14.11.2025 | 35,40 | 35,40 | 34,60 | 35,20 | 2,92% | 583,00 |
| 13.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | 200,00 |
| 12.11.2025 | 33,40 | 35,20 | 33,40 | 35,20 | 4,76% | 1.187,00 |
| 11.11.2025 | 33,40 | 34,20 | 33,30 | 33,60 | 1,82% | - |
| 10.11.2025 | 33,00 | 33,60 | 33,00 | 33,00 | 5,10% | 1.549,00 |
| 07.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 100,00 |
| 06.11.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 3,27% | 24,00 |
| 05.11.2025 | 29,20 | 30,60 | 29,20 | 30,60 | 0,66% | 107,00 |
| 04.11.2025 | 29,80 | 30,60 | 29,60 | 30,40 | 1,33% | - |
| 03.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 283,00 |
| 29.10.2025 | 31,80 | 31,80 | 30,30 | 30,60 | -2,55% | - |
| 28.10.2025 | 31,00 | 31,90 | 30,80 | 31,40 | 1,29% | - |
| 27.10.2025 | 30,90 | 31,30 | 30,60 | 31,00 | 0,65% | - |
| 24.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 37,00 |
| 23.10.2025 | 30,50 | 31,50 | 30,40 | 31,00 | 1,64% | - |
| 22.10.2025 | 30,90 | 31,10 | 30,40 | 30,50 | 2,35% | - |
| 21.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 6,00 |
| 20.10.2025 | 29,40 | 30,20 | 29,40 | 30,20 | 4,14% | 278,00 |
| 17.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 1,00 |
| 15.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 1,00 |
| 14.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | 40,00 |
| 13.10.2025 | 29,40 | 29,70 | 29,20 | 29,30 | -2,33% | - |
| 10.10.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 1,35% | 250,00 |
| 09.10.2025 | 29,70 | 29,90 | 29,10 | 29,60 | -1,33% | - |
| 08.10.2025 | 29,40 | 30,00 | 29,40 | 30,00 | 3,81% | 133,00 |
| 07.10.2025 | 28,60 | 29,40 | 28,50 | 28,90 | 1,05% | - |
| 06.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 86,00 |
| 03.10.2025 | 29,30 | 29,80 | 28,70 | 28,80 | -2,04% | - |
| 02.10.2025 | 28,60 | 29,40 | 28,60 | 29,40 | 3,89% | 297,00 |
| 01.10.2025 | 28,00 | 28,40 | 27,80 | 28,30 | 1,80% | - |
| 30.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 100,00 |
| 29.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | 66,00 |
| 26.09.2025 | 27,60 | 27,90 | 27,60 | 27,90 | 1,82% | - |
| 25.09.2025 | 27,60 | 27,80 | 27,10 | 27,40 | -1,44% | - |
| 24.09.2025 | 28,40 | 28,70 | 27,60 | 27,80 | -1,42% | - |
| 23.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 126,00 |
| 22.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | 100,00 |
| 19.09.2025 | 28,80 | 28,80 | 28,40 | 28,40 | 0,00% | 82,00 |
| 17.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 105,00 |
| 16.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | 793,00 |
| 15.09.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 25,00 |
| 12.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -6,92% | 50,00 |
| 09.09.2025 | 32,40 | 32,90 | 31,50 | 31,80 | -3,05% | 1,00 |
| 08.09.2025 | 30,50 | 33,30 | 30,10 | 32,80 | 6,49% | - |
| 05.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 64,00 |
| 04.09.2025 | 30,00 | 30,80 | 29,80 | 30,80 | 2,67% | 1.106,00 |
| 03.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,85% | 200,00 |
| 02.09.2025 | 31,70 | 31,80 | 30,70 | 31,20 | -1,89% | - |
| 29.08.2025 | 32,30 | 32,50 | 31,50 | 31,80 | -1,24% | - |
| 28.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 23,00 |
| 27.08.2025 | 32,90 | 32,90 | 32,20 | 32,20 | -1,23% | - |
| 26.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | 1,00 |
| 25.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,91% | 2,00 |
| 22.08.2025 | 31,60 | 33,00 | 31,50 | 32,90 | 3,79% | - |
| 21.08.2025 | 31,90 | 31,90 | 31,00 | 31,70 | 0,96% | - |
| 20.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | 11,00 |
| 19.08.2025 | 32,30 | 32,80 | 32,10 | 32,40 | 1,89% | - |
| 18.08.2025 | 32,20 | 32,20 | 31,80 | 31,80 | -0,31% | 41,00 |
| 15.08.2025 | 32,50 | 32,70 | 31,70 | 31,90 | -0,93% | - |
| 14.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,13% | 4,00 |
| 13.08.2025 | 32,00 | 33,10 | 32,00 | 32,90 | 11,15% | - |
| 12.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | 300,00 |
| 11.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -4,67% | 650,00 |
| 08.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 80,00 |
| 07.08.2025 | 29,60 | 30,60 | 29,30 | 30,00 | 2,04% | - |
| 06.08.2025 | 28,60 | 32,00 | 28,60 | 29,40 | 1,38% | 302,00 |
| 05.08.2025 | 29,20 | 29,20 | 28,80 | 29,00 | 1,40% | 233,00 |
| 04.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 5,15% | 28,00 |
| 01.08.2025 | 28,40 | 28,50 | 27,00 | 27,20 | -5,56% | - |
| 31.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 77,00 |
| 30.07.2025 | 29,30 | 30,50 | 28,70 | 28,80 | -2,70% | - |
| 29.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 96,00 |
| 28.07.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -1,96% | 340,00 |
| 25.07.2025 | 30,00 | 30,60 | 30,00 | 30,60 | 0,99% | 51,00 |
| 24.07.2025 | 30,20 | 30,50 | 29,40 | 30,30 | 3,06% | - |
| 23.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 2,00 |
| 22.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 351,00 |
| 21.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,02% | 15,00 |
| 18.07.2025 | 30,20 | 30,20 | 29,50 | 29,50 | -1,67% | - |
| 17.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | 150,00 |
| 16.07.2025 | 30,10 | 30,60 | 29,60 | 29,90 | 1,70% | - |