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% | - |