28,300€
1,07%
Echtzeit-Aktienkurs XPEL Inc.
Bid:
Ask:
Aktienkurse zur XPEL Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.03.2025 | 28,40 | 28,50 | 28,30 | 28,30 | 0,00% | - |
13.03.2025 | 27,80 | 29,10 | 27,80 | 28,30 | -1,05% | - |
12.03.2025 | 27,80 | 28,60 | 27,80 | 28,60 | 2,14% | - |
11.03.2025 | 27,40 | 28,50 | 26,90 | 28,00 | 0,72% | - |
10.03.2025 | 28,20 | 28,50 | 27,30 | 27,80 | -2,11% | 3.556,00 |
07.03.2025 | 27,70 | 28,60 | 27,20 | 28,40 | 2,16% | - |
06.03.2025 | 28,10 | 28,30 | 27,20 | 27,80 | -1,42% | 200,00 |
05.03.2025 | 28,40 | 29,00 | 27,60 | 28,20 | -0,70% | - |
04.03.2025 | 28,90 | 29,50 | 27,60 | 28,40 | -2,41% | - |
03.03.2025 | 31,80 | 32,30 | 28,70 | 29,10 | -9,91% | - |
28.02.2025 | 30,80 | 32,30 | 30,60 | 32,30 | 4,87% | - |
27.02.2025 | 32,90 | 33,10 | 30,10 | 30,80 | -6,38% | - |
26.02.2025 | 38,40 | 38,60 | 30,20 | 32,90 | -14,10% | - |
25.02.2025 | 39,20 | 39,60 | 38,30 | 38,30 | -2,54% | - |
24.02.2025 | 39,50 | 40,70 | 38,80 | 39,30 | -0,51% | 300,00 |
21.02.2025 | 40,20 | 41,00 | 39,40 | 39,50 | -2,47% | - |
20.02.2025 | 40,80 | 41,60 | 39,40 | 40,50 | -0,49% | - |
19.02.2025 | 40,80 | 40,90 | 40,20 | 40,70 | -0,49% | - |
18.02.2025 | 39,60 | 40,90 | 39,60 | 40,90 | 2,76% | - |
17.02.2025 | 39,70 | 39,80 | 39,60 | 39,80 | 0,25% | - |
14.02.2025 | 39,60 | 40,30 | 39,50 | 39,70 | -0,50% | - |
13.02.2025 | 39,60 | 40,20 | 39,20 | 39,90 | 1,01% | - |
12.02.2025 | 40,00 | 41,40 | 39,30 | 39,50 | -1,99% | - |
11.02.2025 | 39,80 | 41,20 | 39,80 | 40,30 | 0,00% | - |
10.02.2025 | 40,40 | 41,40 | 40,00 | 40,30 | -0,98% | - |
07.02.2025 | 41,40 | 41,60 | 39,70 | 40,70 | -1,69% | - |
06.02.2025 | 41,00 | 42,30 | 41,00 | 41,40 | 1,22% | - |
05.02.2025 | 39,50 | 41,50 | 39,00 | 40,90 | 3,28% | - |
04.02.2025 | 38,60 | 39,80 | 38,40 | 39,60 | 1,28% | - |
03.02.2025 | 40,10 | 40,30 | 38,00 | 39,10 | -2,98% | - |
31.01.2025 | 41,20 | 41,80 | 40,20 | 40,30 | -1,95% | - |
30.01.2025 | 40,70 | 41,50 | 40,20 | 41,10 | 1,23% | - |
29.01.2025 | 41,00 | 41,60 | 40,30 | 40,60 | -1,69% | - |
28.01.2025 | 40,20 | 41,60 | 39,70 | 41,30 | 1,98% | - |
27.01.2025 | 40,20 | 40,60 | 38,90 | 40,50 | 0,25% | - |
24.01.2025 | 40,90 | 41,10 | 40,00 | 40,40 | -1,46% | - |
23.01.2025 | 42,40 | 43,10 | 40,70 | 41,00 | -4,43% | - |
22.01.2025 | 41,20 | 42,90 | 41,20 | 42,90 | 2,88% | - |
21.01.2025 | 40,70 | 42,10 | 40,70 | 41,70 | 2,46% | - |
20.01.2025 | 40,80 | 41,00 | 40,60 | 40,70 | -0,97% | - |
17.01.2025 | 41,40 | 42,20 | 40,70 | 41,10 | -0,48% | - |
16.01.2025 | 39,00 | 41,90 | 39,00 | 41,30 | 5,09% | - |
15.01.2025 | 38,00 | 39,40 | 37,90 | 39,30 | 3,69% | - |
14.01.2025 | 37,20 | 38,50 | 37,20 | 37,90 | 0,26% | - |
13.01.2025 | 37,90 | 38,60 | 37,60 | 37,80 | -0,26% | 558,00 |
10.01.2025 | 37,80 | 38,50 | 37,10 | 37,90 | -0,26% | - |
09.01.2025 | 38,00 | 38,00 | 37,90 | 38,00 | 0,26% | - |
08.01.2025 | 37,40 | 38,20 | 37,30 | 37,90 | 0,53% | - |
07.01.2025 | 37,60 | 38,50 | 37,10 | 37,70 | -1,05% | - |
06.01.2025 | 38,00 | 39,10 | 37,60 | 38,10 | 0,00% | - |
03.01.2025 | 38,00 | 38,40 | 37,60 | 38,10 | 0,53% | - |
02.01.2025 | 38,70 | 39,50 | 37,70 | 37,90 | 0,80% | - |
30.12.2024 | 37,60 | 38,00 | 37,60 | 37,60 | -1,05% | - |
27.12.2024 | 38,20 | 38,60 | 37,30 | 38,00 | -1,30% | - |
23.12.2024 | 39,10 | 39,50 | 38,20 | 38,50 | -1,53% | - |
20.12.2024 | 39,80 | 40,40 | 38,70 | 39,10 | -2,98% | - |
19.12.2024 | 40,40 | 41,20 | 39,70 | 40,30 | -0,25% | 15,00 |
18.12.2024 | 41,00 | 42,60 | 40,00 | 40,40 | -2,65% | - |
17.12.2024 | 41,40 | 42,30 | 40,60 | 41,50 | -0,95% | - |
16.12.2024 | 42,00 | 42,10 | 41,00 | 41,90 | -0,24% | - |
13.12.2024 | 42,00 | 43,00 | 41,50 | 42,00 | -0,94% | - |
12.12.2024 | 42,90 | 43,20 | 42,00 | 42,40 | -1,62% | - |
11.12.2024 | 42,40 | 43,40 | 42,20 | 43,10 | 0,47% | - |
10.12.2024 | 42,20 | 43,80 | 42,20 | 42,90 | 0,70% | - |
09.12.2024 | 42,70 | 44,00 | 42,50 | 42,60 | -0,23% | - |
06.12.2024 | 42,00 | 43,40 | 42,00 | 42,70 | 0,47% | - |
05.12.2024 | 43,50 | 44,00 | 42,30 | 42,50 | -2,30% | - |
04.12.2024 | 43,60 | 43,90 | 42,80 | 43,50 | 0,23% | - |
03.12.2024 | 43,90 | 44,30 | 42,80 | 43,40 | -1,14% | - |
02.12.2024 | 40,60 | 44,20 | 40,60 | 43,90 | 4,28% | - |
29.11.2024 | 41,10 | 42,80 | 41,00 | 42,10 | 2,18% | - |
28.11.2024 | 41,20 | 41,30 | 41,20 | 41,20 | 0,24% | - |
27.11.2024 | 41,40 | 42,10 | 40,80 | 41,10 | -0,48% | - |
26.11.2024 | 44,20 | 44,50 | 41,30 | 41,30 | -6,77% | - |
25.11.2024 | 43,90 | 44,80 | 43,30 | 44,30 | 0,91% | - |
22.11.2024 | 42,90 | 45,40 | 42,80 | 43,90 | 2,81% | - |
21.11.2024 | 40,60 | 42,90 | 40,60 | 42,70 | 3,89% | - |
20.11.2024 | 40,20 | 41,10 | 39,20 | 41,10 | 2,24% | - |
19.11.2024 | 41,10 | 41,20 | 39,70 | 40,20 | -2,19% | - |
18.11.2024 | 42,50 | 42,60 | 40,60 | 41,10 | -3,29% | - |
15.11.2024 | 42,90 | 43,20 | 42,00 | 42,50 | -1,85% | - |
14.11.2024 | 42,80 | 43,70 | 42,40 | 43,30 | 0,46% | - |
13.11.2024 | 42,20 | 43,20 | 41,90 | 43,10 | 1,89% | - |
12.11.2024 | 42,40 | 43,30 | 41,80 | 42,30 | -1,17% | - |
11.11.2024 | 41,50 | 43,00 | 41,40 | 42,80 | 3,38% | - |
08.11.2024 | 39,60 | 41,90 | 39,40 | 41,40 | 5,34% | - |
07.11.2024 | 38,90 | 41,30 | 32,40 | 39,30 | 1,03% | - |
06.11.2024 | 37,90 | 40,70 | 37,90 | 38,90 | 6,87% | - |
05.11.2024 | 36,10 | 36,90 | 35,70 | 36,40 | 0,83% | - |
04.11.2024 | 35,70 | 36,60 | 35,40 | 36,10 | 0,56% | - |
01.11.2024 | 35,00 | 36,10 | 34,40 | 35,90 | -0,55% | - |
31.10.2024 | 36,40 | 37,00 | 35,50 | 36,10 | -2,70% | - |
30.10.2024 | 37,90 | 38,00 | 36,40 | 37,10 | -1,59% | - |
29.10.2024 | 37,20 | 38,10 | 36,90 | 37,70 | 1,34% | - |
28.10.2024 | 36,70 | 37,90 | 36,50 | 37,20 | 1,92% | - |
25.10.2024 | 36,80 | 37,40 | 36,50 | 36,50 | -0,54% | - |
24.10.2024 | 36,90 | 37,90 | 36,70 | 36,70 | -0,54% | - |
23.10.2024 | 36,80 | 37,50 | 36,20 | 36,90 | -1,60% | - |
22.10.2024 | 37,40 | 38,10 | 36,80 | 37,50 | -1,06% | - |
21.10.2024 | 38,80 | 39,40 | 37,80 | 37,90 | -3,56% | - |