44,130$
-0,56%
Echtzeit-Aktienkurs XPEL Inc.
Bid:
Ask:
Aktienkurse zur XPEL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 44,01 | 44,38 | 43,41 | 44,13 | -0,56% | 164.391,00 |
| 29.07.2026 | 44,06 | 44,95 | 43,33 | 44,38 | 0,89% | 197.866,00 |
| 28.07.2026 | 43,58 | 44,49 | 43,58 | 43,99 | 2,37% | 184.160,00 |
| 27.07.2026 | 42,90 | 44,68 | 42,58 | 42,97 | 0,47% | 233.285,00 |
| 24.07.2026 | 42,48 | 42,97 | 40,54 | 42,77 | 0,83% | 441.180,00 |
| 23.07.2026 | 41,97 | 42,70 | 41,51 | 42,42 | -0,33% | 273.650,00 |
| 22.07.2026 | 42,74 | 43,18 | 42,21 | 42,56 | -0,70% | 130.497,00 |
| 21.07.2026 | 43,58 | 43,60 | 41,70 | 42,86 | -1,74% | 221.996,00 |
| 20.07.2026 | 43,35 | 43,84 | 42,30 | 43,62 | 0,74% | 205.251,00 |
| 17.07.2026 | 44,78 | 45,45 | 43,21 | 43,30 | -5,06% | 178.836,00 |
| 16.07.2026 | 45,08 | 46,49 | 44,93 | 45,61 | 1,56% | 167.077,00 |
| 15.07.2026 | 44,28 | 46,23 | 44,04 | 44,91 | 1,58% | 205.343,00 |
| 14.07.2026 | 45,11 | 45,39 | 44,01 | 44,21 | -1,14% | 146.402,00 |
| 13.07.2026 | 44,49 | 44,79 | 43,88 | 44,72 | 0,31% | 161.351,00 |
| 10.07.2026 | 45,17 | 46,44 | 44,33 | 44,58 | -1,11% | 149.889,00 |
| 09.07.2026 | 44,50 | 45,78 | 43,95 | 45,08 | 0,90% | 273.537,00 |
| 08.07.2026 | 49,65 | 49,65 | 44,09 | 44,68 | -10,78% | 501.912,00 |
| 07.07.2026 | 50,10 | 50,28 | 49,20 | 50,08 | -0,12% | 175.777,00 |
| 06.07.2026 | 48,52 | 50,14 | 48,22 | 50,14 | 3,34% | 133.710,00 |
| 02.07.2026 | 49,10 | 49,44 | 48,31 | 48,52 | -0,83% | 207.799,00 |
| 01.07.2026 | 49,71 | 50,20 | 48,80 | 48,93 | -1,19% | 248.578,00 |
| 30.06.2026 | 48,73 | 49,92 | 48,56 | 49,52 | 1,62% | 218.000,00 |
| 29.06.2026 | 49,25 | 49,28 | 47,44 | 48,73 | -1,07% | 399.295,00 |
| 26.06.2026 | 47,74 | 49,58 | 47,19 | 49,25 | 2,84% | 742.939,00 |
| 25.06.2026 | 45,84 | 47,89 | 45,52 | 47,89 | 4,47% | 363.507,00 |
| 24.06.2026 | 46,25 | 47,00 | 45,46 | 45,84 | -0,26% | 271.916,00 |
| 23.06.2026 | 45,75 | 46,25 | 45,05 | 45,96 | 0,02% | 167.144,00 |
| 22.06.2026 | 45,34 | 46,45 | 45,01 | 45,95 | 1,10% | 218.457,00 |
| 18.06.2026 | 45,74 | 46,78 | 44,99 | 45,45 | 0,46% | 445.556,00 |
| 17.06.2026 | 44,76 | 46,40 | 44,56 | 45,24 | 0,85% | 420.538,00 |
| 16.06.2026 | 45,26 | 45,93 | 44,51 | 44,86 | -1,41% | 210.327,00 |
| 15.06.2026 | 45,10 | 45,64 | 44,50 | 45,50 | 0,75% | 199.019,00 |
| 12.06.2026 | 46,00 | 46,93 | 45,09 | 45,16 | -1,74% | 269.119,00 |
| 11.06.2026 | 45,64 | 46,67 | 45,49 | 45,96 | 1,59% | 321.690,00 |
| 10.06.2026 | 46,04 | 46,88 | 45,21 | 45,24 | -1,48% | 132.868,00 |
| 09.06.2026 | 45,58 | 46,67 | 44,44 | 45,92 | 2,34% | 224.264,00 |
| 08.06.2026 | 45,19 | 46,20 | 43,72 | 44,87 | 0,70% | 119.963,00 |
| 05.06.2026 | 45,81 | 46,54 | 44,29 | 44,56 | -3,11% | 249.590,00 |
| 04.06.2026 | 45,50 | 46,02 | 44,59 | 45,99 | 1,61% | 143.706,00 |
| 03.06.2026 | 44,17 | 45,35 | 44,17 | 45,26 | 1,23% | 144.907,00 |
| 02.06.2026 | 44,42 | 45,42 | 43,95 | 44,71 | 0,25% | 167.036,00 |
| 01.06.2026 | 45,31 | 45,35 | 43,48 | 44,60 | -2,45% | 448.917,00 |
| 29.05.2026 | 46,93 | 47,23 | 45,20 | 45,72 | -2,45% | 245.197,00 |
| 28.05.2026 | 47,42 | 48,38 | 46,55 | 46,87 | -1,45% | 280.134,00 |
| 27.05.2026 | 46,55 | 47,57 | 46,53 | 47,56 | 2,92% | 134.681,00 |
| 26.05.2026 | 44,80 | 46,53 | 44,70 | 46,21 | 3,35% | 182.307,00 |
| 22.05.2026 | 43,94 | 44,82 | 43,37 | 44,71 | 2,24% | 197.905,00 |
| 21.05.2026 | 44,62 | 44,68 | 42,46 | 43,73 | -3,36% | 315.540,00 |
| 20.05.2026 | 42,75 | 45,37 | 41,55 | 45,25 | 4,62% | 475.925,00 |
| 19.05.2026 | 42,60 | 45,64 | 42,00 | 43,25 | 3,35% | 655.669,00 |
| 18.05.2026 | 41,53 | 42,87 | 41,01 | 41,85 | 0,82% | 201.335,00 |
| 15.05.2026 | 42,09 | 42,92 | 41,33 | 41,51 | -2,28% | 205.081,00 |
| 14.05.2026 | 41,22 | 42,73 | 41,14 | 42,48 | 3,36% | 163.237,00 |
| 13.05.2026 | 40,83 | 41,72 | 39,83 | 41,10 | 0,74% | 257.033,00 |
| 12.05.2026 | 41,65 | 41,85 | 40,31 | 40,80 | -2,35% | 213.706,00 |
| 11.05.2026 | 43,38 | 44,24 | 41,69 | 41,78 | -4,06% | 236.423,00 |
| 08.05.2026 | 43,06 | 44,58 | 41,77 | 43,55 | -0,89% | 257.340,00 |
| 07.05.2026 | 43,59 | 45,66 | 41,77 | 43,94 | 0,62% | 548.560,00 |
| 06.05.2026 | 52,65 | 52,66 | 43,49 | 43,67 | -11,40% | 669.661,00 |
| 05.05.2026 | 48,13 | 49,61 | 47,12 | 49,29 | 2,86% | 298.974,00 |
| 04.05.2026 | 47,48 | 48,85 | 47,29 | 47,92 | 0,21% | 246.760,00 |
| 01.05.2026 | 47,69 | 48,46 | 47,23 | 47,82 | 0,53% | 164.361,00 |
| 30.04.2026 | 46,15 | 48,41 | 46,15 | 47,57 | 2,06% | 202.041,00 |
| 29.04.2026 | 45,80 | 46,70 | 45,75 | 46,61 | 1,26% | 176.227,00 |
| 28.04.2026 | 46,64 | 47,12 | 45,60 | 46,03 | -1,01% | 103.352,00 |
| 27.04.2026 | 46,52 | 47,40 | 46,26 | 46,50 | -0,18% | 142.450,00 |
| 24.04.2026 | 47,09 | 47,32 | 46,05 | 46,59 | -0,67% | 87.924,00 |
| 23.04.2026 | 46,44 | 47,09 | 46,06 | 46,90 | 1,59% | 114.347,00 |
| 22.04.2026 | 46,44 | 46,87 | 45,82 | 46,17 | 0,14% | 106.068,00 |
| 21.04.2026 | 47,27 | 47,68 | 45,99 | 46,10 | -1,91% | 161.843,00 |
| 20.04.2026 | 47,18 | 47,67 | 46,80 | 47,00 | -0,70% | 136.461,00 |
| 17.04.2026 | 47,98 | 49,58 | 47,16 | 47,33 | 0,57% | 207.247,00 |
| 16.04.2026 | 46,10 | 47,42 | 46,10 | 47,06 | 1,88% | 167.373,00 |
| 15.04.2026 | 46,14 | 46,45 | 44,97 | 46,19 | -0,77% | 177.269,00 |
| 14.04.2026 | 46,80 | 46,83 | 45,63 | 46,55 | -0,15% | 199.537,00 |
| 13.04.2026 | 45,75 | 46,80 | 45,22 | 46,62 | 1,19% | 110.817,00 |
| 10.04.2026 | 46,80 | 47,84 | 46,04 | 46,07 | -0,90% | 317.292,00 |
| 09.04.2026 | 44,43 | 47,18 | 43,77 | 46,49 | 3,91% | 324.650,00 |
| 08.04.2026 | 46,00 | 46,84 | 44,53 | 44,74 | 1,22% | 473.788,00 |
| 07.04.2026 | 44,29 | 44,82 | 43,89 | 44,20 | -1,52% | 183.342,00 |
| 06.04.2026 | 44,16 | 44,96 | 44,05 | 44,88 | 1,63% | 220.237,00 |
| 02.04.2026 | 44,35 | 45,15 | 43,10 | 44,16 | -1,23% | 264.866,00 |
| 01.04.2026 | 44,62 | 46,55 | 44,58 | 44,71 | 1,04% | 329.465,00 |
| 31.03.2026 | 41,44 | 44,88 | 41,44 | 44,25 | 10,96% | 737.067,00 |
| 30.03.2026 | 40,87 | 40,99 | 39,46 | 39,88 | -1,32% | 513.584,00 |
| 27.03.2026 | 39,94 | 40,50 | 39,61 | 40,42 | 0,24% | 216.078,00 |
| 26.03.2026 | 40,48 | 41,56 | 39,80 | 40,32 | -1,90% | 149.257,00 |
| 25.03.2026 | 40,67 | 41,53 | 40,03 | 41,10 | 2,04% | 269.254,00 |
| 24.03.2026 | 39,64 | 40,38 | 39,31 | 40,28 | 3,39% | 174.411,00 |
| 23.03.2026 | 39,90 | 40,98 | 38,91 | 38,96 | 0,41% | 294.177,00 |
| 20.03.2026 | 38,50 | 38,89 | 37,63 | 38,80 | 0,88% | 997.797,00 |
| 19.03.2026 | 37,45 | 38,65 | 37,36 | 38,46 | 1,29% | 182.040,00 |
| 18.03.2026 | 36,99 | 38,48 | 36,99 | 37,97 | 1,31% | 382.793,00 |
| 17.03.2026 | 38,35 | 38,84 | 37,36 | 37,48 | -2,09% | 155.790,00 |
| 16.03.2026 | 38,43 | 39,03 | 37,86 | 38,28 | 0,87% | 164.403,00 |
| 13.03.2026 | 38,41 | 38,65 | 37,49 | 37,95 | -0,69% | 242.739,00 |
| 12.03.2026 | 38,50 | 38,51 | 37,29 | 38,22 | -1,84% | 222.059,00 |
| 11.03.2026 | 38,51 | 39,77 | 38,51 | 38,93 | 0,39% | 229.921,00 |
| 10.03.2026 | 39,52 | 40,57 | 38,71 | 38,78 | -2,69% | 248.018,00 |
| 09.03.2026 | 38,78 | 40,44 | 38,64 | 39,85 | -1,39% | 317.415,00 |