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 | 1,07% | - |
13.03.2025 | 27,80 | 28,60 | 27,80 | 28,00 | 0,00% | - |
12.03.2025 | 27,40 | 28,20 | 27,40 | 28,00 | 1,45% | - |
11.03.2025 | 27,40 | 27,80 | 27,40 | 27,60 | 0,00% | - |
10.03.2025 | 28,00 | 28,20 | 27,20 | 27,60 | 0,73% | 889,00 |
07.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
06.03.2025 | 27,80 | 27,80 | 27,00 | 27,40 | -2,14% | 100,00 |
05.03.2025 | 28,20 | 28,20 | 28,00 | 28,00 | -0,71% | - |
04.03.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -11,32% | - |
03.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | - |
28.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -6,13% | - |
27.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -14,66% | - |
26.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
25.02.2025 | 38,80 | 38,80 | 38,60 | 38,60 | -1,03% | - |
24.02.2025 | 39,60 | 39,60 | 39,00 | 39,00 | -2,99% | 150,00 |
21.02.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
20.02.2025 | 40,40 | 41,00 | 40,20 | 40,60 | 0,50% | - |
19.02.2025 | 40,40 | 40,40 | 40,20 | 40,40 | 0,00% | - |
18.02.2025 | 39,60 | 40,40 | 39,60 | 40,40 | 2,54% | - |
17.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
14.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
13.02.2025 | 39,20 | 39,60 | 39,20 | 39,40 | 0,00% | - |
12.02.2025 | 40,00 | 40,00 | 39,40 | 39,40 | -1,50% | - |
11.02.2025 | 39,80 | 40,00 | 39,80 | 40,00 | 0,00% | - |
10.02.2025 | 40,40 | 40,40 | 40,00 | 40,00 | -0,50% | - |
07.02.2025 | 41,00 | 41,00 | 40,20 | 40,20 | -1,95% | - |
06.02.2025 | 40,60 | 41,60 | 40,60 | 41,00 | 0,99% | - |
05.02.2025 | 39,00 | 40,60 | 39,00 | 40,60 | 3,05% | - |
04.02.2025 | 38,60 | 39,40 | 38,60 | 39,40 | 2,07% | - |
03.02.2025 | 40,00 | 40,00 | 38,60 | 38,60 | -3,50% | - |
31.01.2025 | 40,80 | 40,80 | 40,00 | 40,00 | -1,96% | - |
30.01.2025 | 40,20 | 40,80 | 40,20 | 40,80 | 0,99% | - |
29.01.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -1,46% | - |
28.01.2025 | 40,20 | 41,00 | 40,20 | 41,00 | 2,50% | - |
27.01.2025 | 39,80 | 40,00 | 39,80 | 40,00 | 0,00% | - |
24.01.2025 | 40,40 | 40,40 | 40,00 | 40,00 | -3,38% | - |
23.01.2025 | 42,40 | 42,40 | 41,00 | 41,40 | -1,43% | - |
22.01.2025 | 41,20 | 42,00 | 41,20 | 42,00 | 1,45% | - |
21.01.2025 | 40,40 | 41,40 | 40,40 | 41,40 | 2,48% | - |
20.01.2025 | 40,40 | 40,60 | 40,40 | 40,40 | -1,46% | - |
17.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 5,13% | - |
16.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
15.01.2025 | 37,60 | 38,80 | 37,60 | 38,80 | 4,30% | - |
14.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
13.01.2025 | 37,60 | 38,00 | 37,60 | 37,60 | 0,53% | 186,00 |
10.01.2025 | 37,80 | 37,80 | 37,40 | 37,40 | -0,53% | - |
09.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
08.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
07.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
06.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
03.01.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 1,60% | - |
02.01.2025 | 38,20 | 38,20 | 37,40 | 37,40 | -0,53% | - |
30.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
27.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
23.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
20.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
19.12.2024 | 40,00 | 40,20 | 40,00 | 40,20 | -1,95% | 15,00 |
18.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
17.12.2024 | 41,40 | 41,40 | 40,80 | 40,80 | -1,45% | - |
16.12.2024 | 41,60 | 41,60 | 41,40 | 41,40 | -0,48% | - |
13.12.2024 | 42,00 | 42,00 | 41,60 | 41,60 | -1,42% | - |
12.12.2024 | 42,40 | 42,40 | 42,00 | 42,20 | -1,40% | - |
11.12.2024 | 42,40 | 43,00 | 42,40 | 42,80 | 0,94% | - |
10.12.2024 | 42,20 | 42,40 | 42,20 | 42,40 | 0,47% | - |
09.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
06.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
05.12.2024 | 43,00 | 43,00 | 42,20 | 42,20 | -0,94% | - |
04.12.2024 | 43,20 | 43,20 | 42,60 | 42,60 | -0,93% | - |
03.12.2024 | 43,40 | 43,40 | 43,00 | 43,00 | 5,91% | - |
02.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
29.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
28.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
27.11.2024 | 41,00 | 41,00 | 40,80 | 40,80 | -7,69% | - |
26.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
25.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
22.11.2024 | 42,40 | 43,80 | 42,40 | 43,80 | 4,04% | - |
21.11.2024 | 41,00 | 42,10 | 40,70 | 42,10 | 4,21% | - |
20.11.2024 | 39,80 | 40,40 | 39,80 | 40,40 | -0,49% | - |
19.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -3,33% | - |
18.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
15.11.2024 | 42,20 | 42,20 | 42,00 | 42,00 | -0,94% | - |
14.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
13.11.2024 | 41,40 | 41,80 | 41,40 | 41,60 | -1,42% | - |
12.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 3,43% | - |
11.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 5,15% | - |
08.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 23,57% | - |
07.11.2024 | 38,20 | 38,20 | 31,40 | 31,40 | -19,07% | - |
06.11.2024 | 37,00 | 38,80 | 37,00 | 38,80 | 10,86% | - |
05.11.2024 | 35,40 | 35,40 | 35,00 | 35,00 | 0,00% | - |
04.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
01.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
31.10.2024 | 36,00 | 36,00 | 35,00 | 35,00 | -3,31% | - |
30.10.2024 | 37,00 | 37,00 | 35,80 | 36,20 | -2,69% | - |
29.10.2024 | 37,00 | 37,20 | 36,80 | 37,20 | 0,54% | - |
28.10.2024 | 36,00 | 37,00 | 36,00 | 37,00 | 2,78% | - |
25.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
24.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
23.10.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
22.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -3,65% | - |
21.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |