41,990€
-0,07%
Echtzeit-Aktienkurs XPEL Inc.
Bid:
Ask:
Aktienkurse zur XPEL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 42,01 | 42,03 | 42,01 | 42,03 | 0,02% | - |
| 09.09.2026 | 43,05 | 43,05 | 41,67 | 42,02 | -2,32% | - |
| 08.09.2026 | 44,31 | 44,43 | 42,73 | 43,02 | -3,04% | 1.758,00 |
| 07.09.2026 | 44,47 | 44,50 | 44,29 | 44,37 | 0,05% | - |
| 04.09.2026 | 43,92 | 44,35 | 43,40 | 44,35 | 1,42% | - |
| 03.09.2026 | 42,77 | 43,81 | 42,55 | 43,73 | 2,15% | - |
| 02.09.2026 | 41,54 | 43,46 | 41,46 | 42,81 | 2,83% | - |
| 01.09.2026 | 42,43 | 42,82 | 41,44 | 41,63 | -1,89% | 1.120,00 |
| 31.08.2026 | 43,04 | 43,43 | 42,15 | 42,43 | -1,33% | - |
| 28.08.2026 | 43,36 | 43,78 | 42,57 | 43,00 | -1,08% | 1.600,00 |
| 27.08.2026 | 43,70 | 43,88 | 42,84 | 43,47 | -0,25% | - |
| 26.08.2026 | 43,00 | 43,80 | 42,75 | 43,58 | 1,28% | - |
| 25.08.2026 | 43,62 | 43,82 | 42,91 | 43,03 | -0,81% | - |
| 24.08.2026 | 44,03 | 44,13 | 43,16 | 43,38 | -1,25% | - |
| 21.08.2026 | 43,09 | 44,25 | 42,98 | 43,93 | 1,90% | - |
| 20.08.2026 | 42,62 | 43,31 | 42,50 | 43,11 | -1,55% | - |
| 19.08.2026 | 42,94 | 44,39 | 42,74 | 43,79 | 3,64% | - |
| 05.05.2026 | 41,12 | 42,40 | 40,56 | 42,25 | 3,02% | 55,00 |
| 04.05.2026 | 40,89 | 41,31 | 40,36 | 41,01 | 1,07% | - |
| 30.04.2026 | 39,88 | 41,26 | 39,70 | 40,58 | 1,65% | - |
| 29.04.2026 | 39,56 | 39,98 | 39,21 | 39,92 | 1,50% | 567,00 |
| 28.04.2026 | 39,74 | 40,29 | 38,97 | 39,33 | -1,01% | 900,00 |
| 27.04.2026 | 39,76 | 40,43 | 39,46 | 39,73 | -0,08% | - |
| 24.04.2026 | 40,36 | 40,60 | 39,40 | 39,76 | -1,00% | - |
| 23.04.2026 | 39,32 | 40,31 | 39,23 | 40,16 | 1,94% | 60,00 |
| 22.04.2026 | 39,47 | 39,82 | 39,15 | 39,40 | 0,24% | - |
| 21.04.2026 | 40,06 | 40,63 | 39,26 | 39,30 | -1,48% | - |
| 20.04.2026 | 40,04 | 40,87 | 39,83 | 39,89 | -0,75% | - |
| 17.04.2026 | 39,96 | 41,91 | 39,93 | 40,19 | 0,58% | - |
| 16.04.2026 | 39,28 | 40,23 | 39,20 | 39,96 | 2,02% | 115,00 |
| 15.04.2026 | 39,51 | 39,71 | 38,11 | 39,17 | -0,89% | - |
| 14.04.2026 | 39,67 | 39,79 | 38,81 | 39,52 | -0,26% | - |
| 13.04.2026 | 39,19 | 39,83 | 38,60 | 39,62 | 0,82% | 1.160,00 |
| 10.04.2026 | 39,74 | 40,68 | 39,14 | 39,30 | -1,08% | - |
| 09.04.2026 | 38,29 | 40,34 | 37,44 | 39,73 | 3,71% | - |
| 08.04.2026 | 39,12 | 39,88 | 38,18 | 38,31 | 0,42% | 78,00 |
| 07.04.2026 | 38,74 | 39,05 | 37,94 | 38,15 | -0,39% | - |
| 02.04.2026 | 38,16 | 39,09 | 37,60 | 38,30 | -0,88% | - |
| 01.04.2026 | 38,49 | 40,08 | 38,37 | 38,64 | 0,72% | 1.695,00 |
| 31.03.2026 | 34,99 | 38,63 | 34,89 | 38,37 | 9,92% | 1.800,00 |
| 30.03.2026 | 35,30 | 35,72 | 34,56 | 34,90 | -0,53% | - |
| 27.03.2026 | 35,08 | 35,36 | 34,40 | 35,09 | 0,37% | 260,00 |
| 26.03.2026 | 35,38 | 35,91 | 34,46 | 34,96 | -1,55% | - |
| 25.03.2026 | 34,93 | 35,87 | 34,66 | 35,51 | 1,49% | - |
| 24.03.2026 | 33,59 | 35,12 | 33,44 | 34,99 | 4,11% | - |
| 23.03.2026 | 33,32 | 35,15 | 32,85 | 33,61 | -0,18% | - |
| 20.03.2026 | 33,17 | 33,67 | 32,64 | 33,67 | 1,21% | 9,00 |
| 19.03.2026 | 33,10 | 33,36 | 32,39 | 33,26 | 0,62% | - |
| 18.03.2026 | 32,66 | 33,44 | 32,40 | 33,06 | 1,55% | 60,00 |
| 17.03.2026 | 33,09 | 33,73 | 32,17 | 32,56 | -2,38% | 18,00 |
| 16.03.2026 | 33,43 | 33,71 | 32,96 | 33,35 | 0,45% | 462,00 |
| 13.03.2026 | 33,17 | 33,66 | 32,73 | 33,20 | -0,06% | - |
| 12.03.2026 | 33,52 | 33,78 | 32,38 | 33,22 | -1,22% | 429,00 |
| 11.03.2026 | 33,39 | 34,00 | 33,26 | 33,63 | 0,54% | - |
| 10.03.2026 | 34,22 | 34,81 | 33,36 | 33,45 | -2,23% | - |
| 09.03.2026 | 34,47 | 34,78 | 33,43 | 34,21 | -1,62% | - |
| 06.03.2026 | 36,42 | 36,48 | 34,60 | 34,77 | -4,22% | 435,00 |
| 05.03.2026 | 37,88 | 37,97 | 36,27 | 36,31 | -4,12% | 120,00 |
| 04.03.2026 | 36,90 | 38,06 | 36,90 | 37,87 | 2,07% | - |
| 03.03.2026 | 36,49 | 37,55 | 36,24 | 37,10 | 0,96% | - |
| 02.03.2026 | 35,72 | 37,06 | 35,44 | 36,75 | 2,07% | 112,00 |
| 27.02.2026 | 38,08 | 38,14 | 35,95 | 36,00 | -5,42% | 154,00 |
| 26.02.2026 | 39,74 | 40,00 | 37,72 | 38,07 | -4,65% | 232,00 |
| 25.02.2026 | 42,78 | 43,02 | 35,59 | 39,92 | -6,86% | 231,00 |
| 24.02.2026 | 42,57 | 43,57 | 42,32 | 42,86 | 1,05% | 318,00 |
| 23.02.2026 | 42,98 | 43,26 | 40,98 | 42,42 | -2,35% | 975,00 |
| 20.02.2026 | 42,78 | 43,87 | 42,31 | 43,44 | 2,07% | 424,00 |
| 19.02.2026 | 42,58 | 43,40 | 42,20 | 42,56 | 0,06% | - |
| 18.02.2026 | 44,13 | 44,48 | 42,20 | 42,53 | -3,35% | 300,00 |
| 17.02.2026 | 45,00 | 45,30 | 44,00 | 44,00 | -2,87% | - |
| 16.02.2026 | 45,30 | 45,50 | 45,00 | 45,30 | 0,44% | - |
| 13.02.2026 | 45,30 | 46,20 | 45,10 | 45,10 | -1,10% | - |
| 12.02.2026 | 46,30 | 47,00 | 44,80 | 45,60 | -1,30% | 2.400,00 |
| 11.02.2026 | 44,50 | 46,60 | 44,10 | 46,20 | 3,59% | 1.400,00 |
| 10.02.2026 | 43,60 | 44,90 | 43,20 | 44,60 | 1,83% | - |
| 09.02.2026 | 43,90 | 44,00 | 42,80 | 43,80 | -0,23% | - |
| 06.02.2026 | 43,40 | 44,30 | 42,60 | 43,90 | 1,39% | - |
| 05.02.2026 | 45,80 | 45,90 | 43,30 | 43,30 | -5,25% | - |
| 04.02.2026 | 45,10 | 46,00 | 44,20 | 45,70 | 1,56% | - |
| 03.02.2026 | 45,00 | 45,80 | 44,40 | 45,00 | 0,00% | 80,00 |
| 02.02.2026 | 42,80 | 46,00 | 42,80 | 45,00 | 3,45% | - |
| 30.01.2026 | 43,80 | 44,30 | 43,30 | 43,50 | -0,91% | - |
| 29.01.2026 | 43,60 | 44,30 | 43,40 | 43,90 | 0,23% | - |
| 28.01.2026 | 44,30 | 44,60 | 43,40 | 43,80 | 0,00% | 528,00 |
| 27.01.2026 | 45,20 | 45,40 | 43,60 | 43,80 | -2,67% | 64,00 |
| 26.01.2026 | 45,40 | 45,70 | 44,60 | 45,00 | -1,32% | - |
| 23.01.2026 | 46,20 | 46,30 | 44,90 | 45,60 | -0,87% | - |
| 22.01.2026 | 47,10 | 47,60 | 45,70 | 46,00 | -2,34% | 18,00 |
| 21.01.2026 | 44,50 | 47,30 | 44,30 | 47,10 | 5,61% | 243,00 |
| 20.01.2026 | 46,20 | 46,40 | 44,30 | 44,60 | -4,09% | 1.341,00 |
| 19.01.2026 | 46,20 | 46,70 | 46,20 | 46,50 | -0,43% | - |
| 16.01.2026 | 46,60 | 47,30 | 46,50 | 46,70 | -0,21% | 542,00 |
| 15.01.2026 | 45,80 | 47,30 | 45,30 | 46,80 | 2,18% | - |
| 14.01.2026 | 46,60 | 47,00 | 45,70 | 45,80 | -1,72% | 24,00 |
| 13.01.2026 | 46,00 | 47,20 | 45,90 | 46,60 | 0,00% | - |
| 12.01.2026 | 46,10 | 47,00 | 45,60 | 46,60 | 0,65% | - |
| 09.01.2026 | 46,90 | 47,10 | 45,40 | 46,30 | -1,28% | - |
| 08.01.2026 | 44,90 | 47,60 | 43,70 | 46,90 | 4,22% | - |
| 07.01.2026 | 44,20 | 45,70 | 43,90 | 45,00 | 1,35% | 91,00 |
| 06.01.2026 | 43,40 | 44,50 | 42,70 | 44,40 | 2,30% | 56,00 |