40,690$
-2,47%
Echtzeit-Aktienkurs XPEL Inc.
Bid:
Ask:
Aktienkurse zur XPEL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 41,22 | 41,99 | 40,37 | 40,69 | -2,47% | 255.660,00 |
| 19.12.2024 | 42,13 | 42,56 | 41,00 | 41,72 | -0,55% | 150.266,00 |
| 18.12.2024 | 43,89 | 44,50 | 41,40 | 41,95 | -3,45% | 232.976,00 |
| 17.12.2024 | 43,56 | 43,60 | 42,62 | 43,45 | -1,18% | 191.311,00 |
| 16.12.2024 | 43,81 | 44,19 | 43,00 | 43,97 | -0,18% | 123.505,00 |
| 13.12.2024 | 44,20 | 44,80 | 43,60 | 44,05 | -0,72% | 134.351,00 |
| 12.12.2024 | 45,17 | 45,17 | 44,04 | 44,37 | -1,92% | 70.027,00 |
| 11.12.2024 | 45,50 | 45,62 | 44,41 | 45,24 | 0,42% | 102.454,00 |
| 10.12.2024 | 45,00 | 46,02 | 44,28 | 45,05 | -0,04% | 89.958,00 |
| 09.12.2024 | 45,43 | 46,71 | 44,81 | 45,07 | 0,09% | 95.112,00 |
| 06.12.2024 | 45,45 | 45,86 | 44,55 | 45,03 | 0,11% | 92.861,00 |
| 05.12.2024 | 45,86 | 46,47 | 44,76 | 44,98 | -1,81% | 125.054,00 |
| 04.12.2024 | 45,49 | 46,30 | 44,87 | 45,81 | 0,24% | 87.427,00 |
| 03.12.2024 | 46,31 | 47,00 | 45,01 | 45,70 | -0,91% | 112.359,00 |
| 02.12.2024 | 43,95 | 46,34 | 43,00 | 46,12 | 6,02% | 137.064,00 |
| 29.11.2024 | 44,08 | 45,16 | 43,34 | 43,50 | 0,09% | 125.743,00 |
| 27.11.2024 | 43,41 | 44,23 | 43,14 | 43,46 | 0,12% | 103.074,00 |
| 26.11.2024 | 46,52 | 46,84 | 43,28 | 43,41 | -6,69% | 136.374,00 |
| 25.11.2024 | 46,62 | 47,18 | 45,55 | 46,52 | 1,73% | 259.838,00 |
| 22.11.2024 | 45,31 | 47,23 | 45,28 | 45,73 | 5,73% | 180.229,00 |
| 20.11.2024 | 42,09 | 43,32 | 41,37 | 43,25 | 1,72% | 133.179,00 |
| 19.11.2024 | 43,00 | 43,37 | 42,00 | 42,52 | -2,30% | 179.988,00 |
| 18.11.2024 | 44,87 | 44,87 | 43,05 | 43,52 | -2,81% | 139.567,00 |
| 15.11.2024 | 45,76 | 45,76 | 44,33 | 44,78 | -1,50% | 174.045,00 |
| 14.11.2024 | 45,94 | 46,14 | 44,74 | 45,46 | -0,33% | 131.675,00 |
| 13.11.2024 | 45,49 | 45,66 | 44,80 | 45,61 | 1,40% | 147.397,00 |
| 12.11.2024 | 45,49 | 45,92 | 44,21 | 44,98 | -1,27% | 143.426,00 |
| 11.11.2024 | 45,00 | 45,84 | 44,23 | 45,56 | 2,98% | 220.399,00 |
| 08.11.2024 | 42,64 | 44,93 | 42,04 | 44,24 | 3,83% | 204.880,00 |
| 07.11.2024 | 37,51 | 45,00 | 37,00 | 42,61 | 2,12% | 313.610,00 |
| 06.11.2024 | 42,17 | 43,50 | 40,55 | 41,73 | 4,84% | 304.267,00 |
| 05.11.2024 | 39,29 | 40,25 | 39,26 | 39,80 | 1,53% | 118.181,00 |
| 04.11.2024 | 39,00 | 39,90 | 38,38 | 39,20 | 0,67% | 103.942,00 |
| 01.11.2024 | 38,68 | 39,25 | 37,32 | 38,94 | 0,83% | 162.430,00 |
| 31.10.2024 | 40,00 | 40,00 | 38,50 | 38,62 | -3,50% | 118.600,00 |
| 30.10.2024 | 40,99 | 41,03 | 39,50 | 40,02 | -2,44% | 171.193,00 |
| 29.10.2024 | 40,75 | 41,19 | 39,85 | 41,02 | 0,59% | 142.371,00 |
| 28.10.2024 | 39,70 | 40,88 | 39,70 | 40,78 | 3,40% | 92.188,00 |
| 25.10.2024 | 39,99 | 40,62 | 39,35 | 39,44 | -0,83% | 79.430,00 |
| 24.10.2024 | 40,24 | 40,96 | 39,63 | 39,77 | -0,28% | 123.161,00 |
| 23.10.2024 | 39,97 | 40,39 | 39,02 | 39,88 | -1,19% | 102.112,00 |
| 22.10.2024 | 40,87 | 40,91 | 39,84 | 40,36 | -1,51% | 93.053,00 |
| 21.10.2024 | 42,28 | 42,34 | 40,87 | 40,98 | -3,83% | 145.654,00 |
| 18.10.2024 | 42,98 | 43,00 | 42,29 | 42,61 | -0,09% | 91.709,00 |
| 17.10.2024 | 42,68 | 42,74 | 42,00 | 42,65 | -0,30% | 62.635,00 |
| 16.10.2024 | 42,50 | 43,04 | 42,47 | 42,78 | 1,62% | 99.589,00 |
| 15.10.2024 | 42,02 | 42,91 | 41,39 | 42,10 | -0,21% | 156.175,00 |
| 14.10.2024 | 43,56 | 43,56 | 41,74 | 42,19 | -2,50% | 101.415,00 |
| 11.10.2024 | 43,25 | 44,95 | 43,22 | 43,27 | -0,38% | 154.422,00 |
| 10.10.2024 | 43,74 | 45,38 | 42,94 | 43,44 | -2,00% | 184.879,00 |
| 09.10.2024 | 43,49 | 44,49 | 43,32 | 44,32 | 1,74% | 145.039,00 |
| 08.10.2024 | 42,16 | 43,63 | 42,10 | 43,56 | 3,44% | 67.539,00 |
| 07.10.2024 | 42,55 | 42,73 | 41,43 | 42,11 | -1,96% | 86.646,00 |
| 04.10.2024 | 42,25 | 43,21 | 41,89 | 42,95 | 2,73% | 256.742,00 |
| 03.10.2024 | 42,15 | 42,76 | 41,25 | 41,81 | -1,92% | 85.217,00 |
| 02.10.2024 | 42,26 | 43,19 | 41,99 | 42,63 | 0,45% | 104.229,00 |
| 01.10.2024 | 43,28 | 43,28 | 42,00 | 42,44 | -2,14% | 134.481,00 |
| 30.09.2024 | 43,12 | 43,76 | 42,94 | 43,37 | -0,39% | 232.141,00 |
| 27.09.2024 | 43,28 | 44,00 | 42,41 | 43,54 | 2,18% | 172.966,00 |
| 26.09.2024 | 42,42 | 43,40 | 41,76 | 42,61 | 1,48% | 106.101,00 |
| 25.09.2024 | 42,38 | 43,06 | 41,62 | 41,99 | -1,20% | 184.896,00 |
| 24.09.2024 | 42,29 | 43,26 | 41,66 | 42,50 | 1,14% | 168.809,00 |
| 23.09.2024 | 42,76 | 43,07 | 41,15 | 42,02 | -1,89% | 269.748,00 |
| 20.09.2024 | 44,07 | 44,07 | 42,67 | 42,83 | -2,68% | 209.261,00 |
| 19.09.2024 | 44,50 | 44,89 | 43,63 | 44,01 | 2,49% | 213.344,00 |
| 18.09.2024 | 44,18 | 44,68 | 42,82 | 42,94 | -2,41% | 159.636,00 |
| 17.09.2024 | 44,60 | 47,12 | 43,97 | 44,00 | -0,16% | 199.890,00 |
| 16.09.2024 | 43,80 | 44,11 | 42,78 | 44,07 | 0,55% | 127.523,00 |
| 13.09.2024 | 42,85 | 44,12 | 42,85 | 43,83 | 3,08% | 98.705,00 |
| 12.09.2024 | 43,06 | 44,10 | 42,38 | 42,52 | -0,19% | 118.307,00 |
| 11.09.2024 | 41,24 | 42,96 | 40,96 | 42,60 | 2,28% | 94.050,00 |
| 10.09.2024 | 42,59 | 43,05 | 41,24 | 41,65 | -2,80% | 129.667,00 |
| 09.09.2024 | 42,49 | 43,23 | 42,12 | 42,85 | 1,78% | 189.774,00 |
| 06.09.2024 | 43,91 | 44,72 | 41,81 | 42,10 | -3,48% | 214.716,00 |
| 05.09.2024 | 43,49 | 44,24 | 42,82 | 43,62 | 0,81% | 100.537,00 |
| 04.09.2024 | 42,40 | 43,32 | 42,12 | 43,27 | 1,19% | 115.642,00 |
| 03.09.2024 | 42,83 | 43,87 | 42,03 | 42,76 | -1,22% | 116.836,00 |
| 30.08.2024 | 43,45 | 43,99 | 42,65 | 43,29 | -0,46% | 117.909,00 |
| 29.08.2024 | 43,94 | 44,46 | 43,39 | 43,49 | 0,23% | 88.137,00 |
| 28.08.2024 | 44,77 | 44,92 | 42,91 | 43,39 | -3,08% | 147.554,00 |
| 27.08.2024 | 45,81 | 46,42 | 44,56 | 44,77 | -2,80% | 289.068,00 |
| 26.08.2024 | 45,85 | 46,16 | 44,92 | 46,06 | 1,75% | 153.738,00 |
| 23.08.2024 | 43,41 | 45,60 | 43,41 | 45,27 | 5,13% | 168.859,00 |
| 22.08.2024 | 43,10 | 43,22 | 42,55 | 43,06 | -0,46% | 119.881,00 |
| 21.08.2024 | 42,15 | 43,61 | 41,78 | 43,26 | 3,02% | 152.714,00 |
| 20.08.2024 | 42,18 | 42,49 | 41,21 | 41,99 | 0,45% | 200.228,00 |
| 19.08.2024 | 42,51 | 42,69 | 41,14 | 41,80 | -1,23% | 227.084,00 |
| 16.08.2024 | 44,40 | 45,77 | 42,26 | 42,32 | -4,66% | 279.070,00 |
| 15.08.2024 | 46,04 | 46,68 | 44,33 | 44,39 | -0,11% | 267.655,00 |
| 14.08.2024 | 45,21 | 45,50 | 44,04 | 44,44 | -1,40% | 235.933,00 |
| 13.08.2024 | 44,27 | 45,71 | 44,15 | 45,07 | 3,32% | 278.943,00 |
| 12.08.2024 | 44,55 | 44,65 | 42,89 | 43,62 | -1,91% | 409.954,00 |
| 09.08.2024 | 46,89 | 47,59 | 43,71 | 44,47 | -5,32% | 551.659,00 |
| 08.08.2024 | 38,19 | 48,58 | 38,16 | 46,97 | 48,29% | 1.303.446,00 |
| 07.08.2024 | 33,15 | 33,60 | 31,22 | 31,68 | -2,69% | 261.593,00 |
| 06.08.2024 | 34,18 | 34,18 | 32,54 | 32,55 | -3,95% | 176.500,00 |
| 05.08.2024 | 33,90 | 34,92 | 33,26 | 33,89 | -4,78% | 162.377,00 |
| 02.08.2024 | 37,52 | 37,54 | 35,40 | 35,59 | -8,27% | 184.438,00 |
| 01.08.2024 | 40,99 | 41,50 | 38,00 | 38,80 | -5,23% | 185.308,00 |
| 31.07.2024 | 39,27 | 42,01 | 39,27 | 40,94 | 1,92% | 141.756,00 |