29,000€
-3,33%
Echtzeit-Aktienkurs XPEL Inc.
Bid:
Ask:
Aktienkurse zur XPEL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 29,90 | 30,50 | 28,80 | 28,80 | -4,00% | - |
| 07.08.2025 | 29,50 | 30,60 | 29,20 | 30,00 | 1,01% | - |
| 06.08.2025 | 28,40 | 32,50 | 28,10 | 29,70 | 4,58% | 50,00 |
| 05.08.2025 | 28,80 | 29,10 | 28,30 | 28,40 | -1,39% | - |
| 04.08.2025 | 27,10 | 29,00 | 27,10 | 28,80 | 5,88% | - |
| 01.08.2025 | 28,60 | 28,60 | 27,00 | 27,20 | -4,90% | - |
| 31.07.2025 | 28,80 | 29,50 | 28,40 | 28,60 | -0,69% | 50,00 |
| 30.07.2025 | 29,20 | 30,50 | 28,70 | 28,80 | -1,37% | - |
| 29.07.2025 | 29,90 | 30,50 | 29,20 | 29,20 | -2,01% | - |
| 28.07.2025 | 30,20 | 30,70 | 29,80 | 29,80 | -1,32% | - |
| 25.07.2025 | 30,30 | 30,80 | 30,00 | 30,20 | -0,33% | - |
| 24.07.2025 | 30,10 | 30,50 | 29,10 | 30,30 | 0,33% | - |
| 23.07.2025 | 28,90 | 30,50 | 28,90 | 30,20 | 4,14% | - |
| 22.07.2025 | 29,40 | 29,80 | 29,00 | 29,00 | -0,68% | - |
| 21.07.2025 | 29,50 | 30,10 | 29,00 | 29,20 | -1,02% | - |
| 18.07.2025 | 30,20 | 30,40 | 29,50 | 29,50 | -2,32% | - |
| 17.07.2025 | 29,90 | 30,90 | 29,90 | 30,20 | 1,00% | - |
| 16.07.2025 | 30,20 | 30,60 | 29,40 | 29,90 | -0,33% | 50,00 |
| 15.07.2025 | 30,50 | 30,90 | 29,50 | 30,00 | -1,32% | 40,00 |
| 14.07.2025 | 30,10 | 30,70 | 30,10 | 30,40 | 0,33% | - |
| 11.07.2025 | 32,30 | 32,30 | 29,90 | 30,30 | -5,90% | - |
| 10.07.2025 | 32,50 | 33,10 | 32,10 | 32,20 | -0,62% | - |
| 09.07.2025 | 32,90 | 33,50 | 32,00 | 32,40 | -1,52% | - |
| 08.07.2025 | 32,70 | 33,50 | 32,40 | 32,90 | 0,92% | - |
| 07.07.2025 | 33,20 | 33,60 | 32,50 | 32,60 | -1,51% | - |
| 04.07.2025 | 33,50 | 33,50 | 33,10 | 33,10 | -0,90% | - |
| 03.07.2025 | 32,80 | 33,50 | 32,50 | 33,40 | 2,14% | - |
| 02.07.2025 | 31,60 | 32,90 | 31,50 | 32,70 | 3,15% | - |
| 01.07.2025 | 30,50 | 32,30 | 29,80 | 31,70 | 4,28% | - |
| 30.06.2025 | 31,00 | 31,40 | 30,40 | 30,40 | -1,94% | - |
| 27.06.2025 | 30,60 | 31,30 | 30,50 | 31,00 | 1,31% | - |
| 26.06.2025 | 30,50 | 30,70 | 29,90 | 30,60 | 0,33% | - |
| 25.06.2025 | 31,30 | 31,50 | 30,10 | 30,50 | -2,56% | - |
| 24.06.2025 | 31,30 | 31,70 | 30,30 | 31,30 | 0,64% | - |
| 23.06.2025 | 31,40 | 31,90 | 30,70 | 31,10 | -0,96% | - |
| 20.06.2025 | 31,20 | 31,90 | 30,60 | 31,40 | 0,96% | - |
| 19.06.2025 | 31,50 | 31,60 | 31,10 | 31,10 | -0,96% | - |
| 18.06.2025 | 31,70 | 31,90 | 31,30 | 31,40 | -0,63% | - |
| 17.06.2025 | 32,50 | 32,80 | 31,40 | 31,60 | -2,77% | - |
| 16.06.2025 | 31,40 | 32,50 | 31,30 | 32,50 | 3,83% | - |
| 13.06.2025 | 31,90 | 32,10 | 31,00 | 31,30 | -1,88% | - |
| 12.06.2025 | 32,70 | 32,70 | 31,80 | 31,90 | -2,74% | - |
| 11.06.2025 | 33,10 | 33,50 | 32,60 | 32,80 | -0,61% | - |
| 10.06.2025 | 32,90 | 33,50 | 32,70 | 33,00 | 0,30% | - |
| 09.06.2025 | 32,30 | 33,70 | 32,30 | 32,90 | 1,23% | - |
| 06.06.2025 | 32,00 | 33,00 | 32,00 | 32,50 | 1,56% | - |
| 05.06.2025 | 31,70 | 32,30 | 31,40 | 32,00 | 0,63% | - |
| 04.06.2025 | 32,60 | 33,10 | 31,80 | 31,80 | -2,75% | - |
| 03.06.2025 | 31,20 | 32,70 | 31,10 | 32,70 | 4,81% | - |
| 02.06.2025 | 31,70 | 32,50 | 30,60 | 31,20 | -1,58% | - |
| 30.05.2025 | 32,10 | 32,40 | 31,50 | 31,70 | -1,25% | - |
| 29.05.2025 | 31,90 | 32,30 | 31,30 | 32,10 | 1,26% | - |
| 28.05.2025 | 32,10 | 32,20 | 31,60 | 31,70 | -0,63% | - |
| 27.05.2025 | 30,60 | 31,90 | 30,60 | 31,90 | 3,91% | - |
| 26.05.2025 | 30,30 | 30,70 | 30,30 | 30,70 | 0,99% | - |
| 23.05.2025 | 31,50 | 31,50 | 30,20 | 30,40 | -3,80% | - |
| 22.05.2025 | 31,70 | 32,20 | 30,90 | 31,60 | 0,00% | - |
| 21.05.2025 | 33,10 | 33,20 | 31,30 | 31,60 | -4,53% | - |
| 20.05.2025 | 33,30 | 33,90 | 33,10 | 33,10 | -0,60% | - |
| 19.05.2025 | 33,50 | 33,90 | 32,60 | 33,30 | -1,77% | - |
| 16.05.2025 | 33,50 | 34,10 | 33,00 | 33,90 | 1,50% | - |
| 15.05.2025 | 33,70 | 33,90 | 33,10 | 33,40 | -0,60% | - |
| 14.05.2025 | 34,70 | 34,80 | 33,60 | 33,60 | -3,17% | - |
| 13.05.2025 | 34,50 | 34,80 | 33,90 | 34,70 | 0,58% | - |
| 12.05.2025 | 32,80 | 35,50 | 32,70 | 34,50 | 5,83% | - |
| 09.05.2025 | 33,50 | 33,90 | 32,50 | 32,60 | -2,69% | - |
| 08.05.2025 | 31,80 | 33,60 | 31,30 | 33,50 | 6,69% | - |
| 07.05.2025 | 29,60 | 31,80 | 29,40 | 31,40 | 6,80% | 100,00 |
| 06.05.2025 | 25,80 | 32,90 | 25,60 | 29,40 | 13,95% | - |
| 05.05.2025 | 26,20 | 27,00 | 25,50 | 25,80 | -2,27% | - |
| 02.05.2025 | 25,60 | 26,60 | 25,20 | 26,40 | 3,94% | - |
| 30.04.2025 | 25,10 | 25,40 | 24,30 | 25,40 | 1,60% | - |
| 29.04.2025 | 24,00 | 25,10 | 23,80 | 25,00 | 4,60% | - |
| 28.04.2025 | 24,20 | 24,80 | 23,60 | 23,90 | -0,83% | - |
| 25.04.2025 | 24,00 | 24,30 | 23,80 | 24,10 | 0,42% | - |
| 24.04.2025 | 23,00 | 24,00 | 22,60 | 24,00 | 4,80% | - |
| 23.04.2025 | 22,80 | 23,60 | 22,80 | 22,90 | 0,44% | - |
| 22.04.2025 | 22,80 | 23,20 | 22,40 | 22,80 | 0,00% | 500,00 |
| 17.04.2025 | 22,70 | 23,10 | 22,40 | 22,80 | 0,00% | - |
| 16.04.2025 | 22,80 | 23,10 | 22,20 | 22,80 | -0,87% | - |
| 15.04.2025 | 23,00 | 23,40 | 22,80 | 23,00 | -0,43% | - |
| 14.04.2025 | 23,20 | 23,60 | 22,40 | 23,10 | 0,00% | - |
| 11.04.2025 | 24,00 | 24,20 | 22,20 | 23,10 | -4,15% | - |
| 10.04.2025 | 25,50 | 25,60 | 23,50 | 24,10 | -5,86% | - |
| 09.04.2025 | 22,60 | 26,20 | 21,80 | 25,60 | 13,78% | - |
| 08.04.2025 | 23,90 | 25,00 | 22,20 | 22,50 | -6,25% | - |
| 07.04.2025 | 24,90 | 25,90 | 22,50 | 24,00 | -3,61% | - |
| 04.04.2025 | 25,20 | 25,20 | 23,30 | 24,90 | -1,58% | - |
| 03.04.2025 | 27,90 | 27,90 | 24,90 | 25,30 | -9,64% | - |
| 02.04.2025 | 26,90 | 28,00 | 26,40 | 28,00 | 3,70% | - |
| 01.04.2025 | 27,10 | 27,80 | 26,70 | 27,00 | -0,74% | - |
| 31.03.2025 | 28,50 | 28,60 | 27,20 | 27,20 | -4,56% | - |
| 28.03.2025 | 29,20 | 29,40 | 27,80 | 28,50 | -2,40% | - |
| 27.03.2025 | 31,00 | 31,20 | 29,10 | 29,20 | -6,11% | - |
| 26.03.2025 | 31,20 | 31,40 | 30,50 | 31,10 | -0,96% | - |
| 25.03.2025 | 30,80 | 31,40 | 30,00 | 31,40 | 1,95% | - |
| 24.03.2025 | 29,90 | 31,00 | 29,70 | 30,80 | 3,01% | - |
| 21.03.2025 | 29,80 | 30,20 | 29,30 | 29,90 | 0,34% | - |
| 20.03.2025 | 29,10 | 29,90 | 29,00 | 29,80 | 2,41% | - |
| 19.03.2025 | 29,20 | 29,50 | 29,00 | 29,10 | 0,00% | - |