36,950$
1,15%
Echtzeit-Aktienkurs XPEL
Bid:
Ask:
Aktienkurse zur XPEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 37,13 | 37,47 | 36,57 | 36,95 | 1,15% | 117.968,00 |
| 05.06.2025 | 36,32 | 36,89 | 36,13 | 36,53 | 0,83% | 119.765,00 |
| 04.06.2025 | 37,15 | 37,67 | 36,22 | 36,23 | -2,35% | 166.378,00 |
| 03.06.2025 | 35,78 | 37,15 | 35,49 | 37,10 | 3,86% | 174.647,00 |
| 02.06.2025 | 35,90 | 36,05 | 34,98 | 35,72 | -0,64% | 146.352,00 |
| 30.05.2025 | 36,09 | 36,36 | 35,73 | 35,95 | -1,56% | 222.227,00 |
| 29.05.2025 | 36,29 | 36,67 | 35,62 | 36,52 | 1,93% | 129.183,00 |
| 28.05.2025 | 36,17 | 36,23 | 35,70 | 35,83 | -1,13% | 137.677,00 |
| 27.05.2025 | 35,19 | 36,29 | 34,67 | 36,24 | 5,07% | 162.731,00 |
| 23.05.2025 | 34,63 | 35,16 | 34,35 | 34,49 | -3,15% | 161.607,00 |
| 22.05.2025 | 35,66 | 35,93 | 34,88 | 35,61 | -0,64% | 176.820,00 |
| 21.05.2025 | 37,06 | 37,25 | 35,63 | 35,84 | -4,26% | 229.677,00 |
| 20.05.2025 | 37,63 | 38,17 | 37,34 | 37,44 | -0,15% | 174.013,00 |
| 19.05.2025 | 37,04 | 37,58 | 36,64 | 37,49 | -0,74% | 169.580,00 |
| 16.05.2025 | 37,39 | 38,00 | 36,99 | 37,77 | 0,96% | 180.552,00 |
| 15.05.2025 | 38,50 | 38,50 | 36,98 | 37,41 | -0,32% | 202.043,00 |
| 14.05.2025 | 38,81 | 39,17 | 37,47 | 37,53 | -3,40% | 175.436,00 |
| 13.05.2025 | 38,79 | 38,89 | 37,75 | 38,85 | 1,38% | 201.320,00 |
| 12.05.2025 | 39,01 | 39,42 | 38,21 | 38,32 | 4,39% | 208.189,00 |
| 09.05.2025 | 37,82 | 38,41 | 36,57 | 36,71 | -2,42% | 250.710,00 |
| 08.05.2025 | 36,09 | 37,75 | 35,38 | 37,62 | 5,67% | 314.378,00 |
| 07.05.2025 | 34,00 | 36,03 | 33,80 | 35,60 | 6,49% | 618.627,00 |
| 06.05.2025 | 35,92 | 37,37 | 33,04 | 33,43 | 14,41% | 595.689,00 |
| 05.05.2025 | 29,57 | 30,52 | 29,14 | 29,22 | -2,18% | 465.211,00 |
| 02.05.2025 | 29,58 | 30,12 | 29,58 | 29,87 | 2,89% | 194.889,00 |
| 01.05.2025 | 28,73 | 29,88 | 28,71 | 29,03 | 1,36% | 193.252,00 |
| 30.04.2025 | 28,05 | 28,85 | 27,66 | 28,64 | 0,28% | 156.238,00 |
| 29.04.2025 | 27,17 | 28,59 | 27,17 | 28,56 | 4,77% | 252.622,00 |
| 28.04.2025 | 27,43 | 28,13 | 26,96 | 27,26 | -0,69% | 168.143,00 |
| 25.04.2025 | 27,27 | 27,85 | 26,87 | 27,45 | 0,18% | 181.266,00 |
| 24.04.2025 | 25,97 | 27,42 | 25,87 | 27,40 | 5,71% | 1.144.993,00 |
| 23.04.2025 | 26,87 | 26,90 | 25,82 | 25,92 | -0,31% | 313.845,00 |
| 22.04.2025 | 26,04 | 26,53 | 25,88 | 26,00 | 0,12% | 279.265,00 |
| 21.04.2025 | 25,48 | 26,00 | 24,99 | 25,97 | 0,50% | 209.848,00 |
| 17.04.2025 | 25,86 | 26,30 | 25,71 | 25,84 | -0,08% | 172.503,00 |
| 16.04.2025 | 25,90 | 26,35 | 25,34 | 25,86 | -0,54% | 120.633,00 |
| 15.04.2025 | 26,10 | 26,43 | 25,62 | 26,00 | -0,91% | 185.281,00 |
| 14.04.2025 | 26,67 | 26,92 | 25,47 | 26,24 | 0,42% | 257.642,00 |
| 11.04.2025 | 26,93 | 27,07 | 25,23 | 26,13 | -3,08% | 239.101,00 |
| 10.04.2025 | 26,70 | 27,49 | 26,00 | 26,96 | -3,95% | 308.302,00 |
| 09.04.2025 | 24,45 | 28,69 | 24,35 | 28,07 | 13,37% | 399.782,00 |
| 08.04.2025 | 27,06 | 27,06 | 24,25 | 24,76 | -5,71% | 243.086,00 |
| 07.04.2025 | 25,84 | 28,29 | 24,60 | 26,26 | -3,46% | 525.131,00 |
| 04.04.2025 | 26,82 | 27,52 | 25,65 | 27,20 | -2,26% | 479.901,00 |
| 03.04.2025 | 28,88 | 29,25 | 27,71 | 27,83 | -8,18% | 354.504,00 |
| 02.04.2025 | 28,42 | 30,37 | 28,04 | 30,31 | 4,23% | 202.072,00 |
| 01.04.2025 | 29,33 | 30,10 | 28,88 | 29,08 | -0,89% | 237.382,00 |
| 31.03.2025 | 30,37 | 30,57 | 29,33 | 29,34 | -4,99% | 322.083,00 |
| 28.03.2025 | 31,40 | 31,50 | 30,14 | 30,88 | -2,06% | 204.492,00 |
| 27.03.2025 | 33,40 | 33,40 | 31,51 | 31,53 | -5,63% | 197.898,00 |
| 26.03.2025 | 33,56 | 33,87 | 32,78 | 33,41 | -1,10% | 155.267,00 |
| 25.03.2025 | 33,21 | 33,89 | 32,66 | 33,78 | 1,53% | 116.595,00 |
| 24.03.2025 | 32,92 | 33,50 | 32,70 | 33,27 | 3,13% | 179.848,00 |
| 21.03.2025 | 32,00 | 32,64 | 31,91 | 32,26 | -0,03% | 373.997,00 |
| 20.03.2025 | 31,50 | 32,43 | 31,50 | 32,27 | 1,48% | 163.744,00 |
| 19.03.2025 | 32,06 | 32,19 | 31,50 | 31,80 | -0,09% | 181.396,00 |
| 18.03.2025 | 31,91 | 32,27 | 31,25 | 31,83 | -1,00% | 143.498,00 |
| 17.03.2025 | 32,56 | 33,01 | 31,64 | 32,15 | -0,92% | 225.677,00 |
| 14.03.2025 | 30,95 | 32,51 | 30,81 | 32,45 | 5,80% | 226.174,00 |
| 13.03.2025 | 30,82 | 31,52 | 30,52 | 30,67 | 0,33% | 339.755,00 |
| 12.03.2025 | 30,60 | 31,08 | 30,33 | 30,57 | 0,89% | 193.350,00 |
| 11.03.2025 | 30,11 | 30,96 | 29,32 | 30,30 | 0,90% | 268.156,00 |
| 10.03.2025 | 30,31 | 30,89 | 29,61 | 30,03 | -2,50% | 331.097,00 |
| 07.03.2025 | 30,00 | 30,92 | 29,28 | 30,80 | 2,74% | 450.489,00 |
| 06.03.2025 | 29,72 | 30,76 | 29,30 | 29,98 | -1,22% | 421.892,00 |
| 05.03.2025 | 30,23 | 30,52 | 29,77 | 30,35 | 0,86% | 166.741,00 |
| 04.03.2025 | 30,00 | 30,70 | 29,00 | 30,09 | -0,94% | 307.849,00 |
| 03.03.2025 | 33,21 | 33,21 | 30,06 | 30,38 | -9,33% | 288.628,00 |
| 28.02.2025 | 32,01 | 33,51 | 32,01 | 33,50 | 4,69% | 398.011,00 |
| 27.02.2025 | 34,10 | 34,69 | 31,34 | 32,00 | -7,08% | 490.697,00 |
| 26.02.2025 | 33,69 | 36,66 | 33,12 | 34,44 | -14,43% | 767.730,00 |
| 25.02.2025 | 41,10 | 41,59 | 40,23 | 40,25 | -1,88% | 187.970,00 |
| 24.02.2025 | 41,27 | 41,52 | 40,17 | 41,02 | -0,80% | 102.142,00 |
| 21.02.2025 | 42,87 | 43,30 | 41,26 | 41,35 | -2,75% | 205.245,00 |
| 20.02.2025 | 42,48 | 43,60 | 42,30 | 42,52 | -0,02% | 164.440,00 |
| 19.02.2025 | 42,24 | 42,53 | 41,88 | 42,53 | -0,19% | 99.873,00 |
| 18.02.2025 | 41,65 | 42,70 | 41,41 | 42,61 | 2,38% | 139.287,00 |
| 14.02.2025 | 42,00 | 42,21 | 41,53 | 41,62 | -0,26% | 82.182,00 |
| 13.02.2025 | 41,49 | 41,95 | 41,17 | 41,73 | 1,41% | 101.918,00 |
| 12.02.2025 | 41,58 | 41,58 | 40,83 | 41,15 | -1,72% | 104.107,00 |
| 11.02.2025 | 41,26 | 42,21 | 41,26 | 41,87 | 0,72% | 82.676,00 |
| 10.02.2025 | 42,39 | 42,65 | 41,23 | 41,57 | -1,12% | 119.292,00 |
| 07.02.2025 | 43,01 | 43,01 | 41,01 | 42,04 | -2,26% | 143.875,00 |
| 06.02.2025 | 42,73 | 43,95 | 42,51 | 43,01 | 1,18% | 181.818,00 |
| 05.02.2025 | 41,12 | 43,29 | 40,75 | 42,51 | 3,38% | 184.532,00 |
| 04.02.2025 | 40,11 | 41,24 | 40,05 | 41,12 | 2,29% | 92.108,00 |
| 03.02.2025 | 40,79 | 40,79 | 38,96 | 40,20 | -4,13% | 149.079,00 |
| 31.01.2025 | 42,62 | 43,48 | 41,71 | 41,93 | -1,85% | 169.819,00 |
| 30.01.2025 | 42,73 | 43,11 | 41,94 | 42,72 | 1,14% | 99.691,00 |
| 29.01.2025 | 42,87 | 43,07 | 41,90 | 42,24 | -2,24% | 125.204,00 |
| 28.01.2025 | 42,29 | 43,45 | 41,97 | 43,21 | 1,62% | 87.852,00 |
| 27.01.2025 | 42,00 | 42,60 | 40,92 | 42,52 | 0,07% | 141.654,00 |
| 24.01.2025 | 42,98 | 42,98 | 42,04 | 42,49 | -0,68% | 53.446,00 |
| 23.01.2025 | 44,50 | 44,78 | 42,47 | 42,78 | -4,12% | 144.019,00 |
| 22.01.2025 | 43,09 | 44,66 | 43,09 | 44,62 | 2,91% | 109.076,00 |
| 21.01.2025 | 42,41 | 43,94 | 42,41 | 43,36 | 2,92% | 76.522,00 |
| 17.01.2025 | 43,25 | 43,39 | 41,82 | 42,13 | -1,01% | 83.140,00 |
| 16.01.2025 | 40,55 | 43,18 | 40,19 | 42,56 | 5,27% | 124.478,00 |
| 15.01.2025 | 40,00 | 40,48 | 39,68 | 40,43 | 3,53% | 101.176,00 |
| 14.01.2025 | 38,86 | 39,65 | 38,35 | 39,05 | 1,35% | 90.571,00 |