39,920$
-1,21%
Echtzeit-Aktienkurs XPEL Inc.
Bid:
Ask:
Aktienkurse zur XPEL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 38,88 | 40,37 | 38,85 | 40,37 | -0,09% | - |
| 06.03.2026 | 41,41 | 41,72 | 40,12 | 40,41 | -4,20% | 26,00 |
| 05.03.2026 | 43,49 | 43,90 | 42,05 | 42,18 | -4,18% | 26,00 |
| 04.03.2026 | 43,50 | 44,26 | 43,32 | 44,02 | 1,99% | 190.138,00 |
| 03.03.2026 | 41,79 | 43,48 | 41,79 | 43,16 | 0,42% | 244.023,00 |
| 02.03.2026 | 41,71 | 43,39 | 41,30 | 42,98 | 0,84% | 205.905,00 |
| 27.02.2026 | 44,62 | 45,08 | 42,40 | 42,62 | -5,42% | 516.559,00 |
| 26.02.2026 | 47,01 | 47,10 | 44,49 | 45,06 | -4,15% | 409.029,00 |
| 25.02.2026 | 44,41 | 48,30 | 41,76 | 47,01 | -6,86% | 550.905,00 |
| 24.02.2026 | 50,42 | 51,16 | 49,69 | 50,47 | 1,12% | 228.762,00 |
| 23.02.2026 | 51,20 | 51,20 | 48,24 | 49,91 | -2,52% | 195.319,00 |
| 20.02.2026 | 50,00 | 51,79 | 49,79 | 51,20 | 2,07% | 370.001,00 |
| 19.02.2026 | 50,05 | 51,00 | 49,95 | 50,16 | 0,02% | 261.314,00 |
| 18.02.2026 | 52,23 | 52,70 | 49,78 | 50,15 | -3,95% | 364.536,00 |
| 17.02.2026 | 53,63 | 53,63 | 52,00 | 52,21 | -2,81% | 236.431,00 |
| 13.02.2026 | 53,95 | 54,80 | 53,37 | 53,72 | -0,30% | 163.918,00 |
| 12.02.2026 | 55,25 | 55,91 | 53,20 | 53,88 | -1,95% | 158.612,00 |
| 11.02.2026 | 52,90 | 55,28 | 52,40 | 54,95 | 3,97% | 273.692,00 |
| 10.02.2026 | 52,30 | 53,30 | 51,98 | 52,85 | 1,63% | 132.295,00 |
| 09.02.2026 | 52,19 | 52,48 | 50,87 | 52,00 | 0,13% | 189.413,00 |
| 06.02.2026 | 51,75 | 52,32 | 50,35 | 51,93 | 0,97% | 286.828,00 |
| 05.02.2026 | 53,41 | 54,00 | 51,32 | 51,43 | -4,37% | 441.706,00 |
| 04.02.2026 | 53,70 | 54,00 | 52,16 | 53,78 | 0,96% | 235.494,00 |
| 03.02.2026 | 53,05 | 53,94 | 52,58 | 53,27 | 0,57% | 227.249,00 |
| 02.02.2026 | 51,55 | 54,32 | 50,75 | 52,97 | 2,83% | 219.030,00 |
| 30.01.2026 | 52,60 | 52,89 | 51,44 | 51,51 | -2,05% | 216.641,00 |
| 29.01.2026 | 52,31 | 52,86 | 51,84 | 52,59 | 0,69% | 233.774,00 |
| 28.01.2026 | 53,14 | 53,37 | 51,90 | 52,23 | -0,70% | 177.972,00 |
| 27.01.2026 | 53,32 | 54,00 | 52,58 | 52,60 | -1,66% | 112.301,00 |
| 26.01.2026 | 53,92 | 54,00 | 53,13 | 53,49 | -0,87% | 228.356,00 |
| 23.01.2026 | 53,87 | 54,90 | 52,94 | 53,96 | -0,48% | 126.111,00 |
| 22.01.2026 | 55,14 | 55,84 | 53,78 | 54,22 | -1,33% | 204.733,00 |
| 21.01.2026 | 52,58 | 55,16 | 52,58 | 54,95 | 5,43% | 168.533,00 |
| 20.01.2026 | 53,30 | 53,66 | 51,93 | 52,12 | -3,47% | 131.454,00 |
| 19.01.2026 | 53,94 | 54,07 | 53,75 | 54,00 | -0,47% | - |
| 16.01.2026 | 54,40 | 54,91 | 53,80 | 54,25 | -0,09% | 211.810,00 |
| 15.01.2026 | 53,63 | 54,86 | 53,38 | 54,30 | 1,91% | 121.729,00 |
| 14.01.2026 | 54,50 | 54,99 | 53,13 | 53,28 | -2,08% | 148.128,00 |
| 13.01.2026 | 54,48 | 54,99 | 53,54 | 54,41 | 0,20% | 126.729,00 |
| 12.01.2026 | 53,65 | 54,99 | 53,31 | 54,30 | 0,82% | 124.117,00 |
| 09.01.2026 | 54,69 | 55,13 | 52,78 | 53,86 | -1,40% | 205.005,00 |
| 08.01.2026 | 52,28 | 55,35 | 52,28 | 54,63 | 3,95% | 240.454,00 |
| 07.01.2026 | 52,05 | 53,33 | 51,95 | 52,55 | 1,43% | 199.150,00 |
| 06.01.2026 | 50,52 | 51,85 | 50,15 | 51,81 | 1,75% | 148.532,00 |
| 05.01.2026 | 50,18 | 52,01 | 50,18 | 50,92 | 1,35% | 194.359,00 |
| 02.01.2026 | 49,84 | 50,39 | 49,03 | 50,24 | 0,66% | 183.894,00 |
| 31.12.2025 | 52,08 | 52,08 | 49,80 | 49,91 | -4,24% | 184.972,00 |
| 30.12.2025 | 52,87 | 53,08 | 52,08 | 52,12 | -1,66% | 200.704,00 |
| 29.12.2025 | 51,80 | 53,02 | 51,80 | 53,00 | 1,81% | 272.346,00 |
| 26.12.2025 | 51,70 | 52,39 | 51,68 | 52,06 | 0,72% | 170.588,00 |
| 24.12.2025 | 52,24 | 52,24 | 51,40 | 51,69 | -0,94% | 70.245,00 |
| 23.12.2025 | 50,76 | 52,23 | 50,76 | 52,18 | 2,72% | 148.556,00 |
| 22.12.2025 | 51,09 | 51,92 | 50,74 | 50,80 | -0,43% | 200.797,00 |
| 19.12.2025 | 51,00 | 51,77 | 50,42 | 51,02 | 0,08% | 488.061,00 |
| 18.12.2025 | 50,34 | 51,19 | 48,55 | 50,98 | 1,80% | 269.679,00 |
| 17.12.2025 | 49,91 | 51,29 | 49,91 | 50,08 | -0,02% | 176.645,00 |
| 16.12.2025 | 50,11 | 50,78 | 49,51 | 50,09 | -0,28% | 229.980,00 |
| 15.12.2025 | 51,00 | 51,32 | 49,62 | 50,23 | -0,55% | 312.267,00 |
| 12.12.2025 | 50,43 | 51,64 | 50,15 | 50,51 | 0,76% | 336.978,00 |
| 11.12.2025 | 50,74 | 51,12 | 49,71 | 50,13 | -0,50% | 246.571,00 |
| 10.12.2025 | 48,86 | 50,85 | 48,78 | 50,38 | 3,28% | 295.177,00 |
| 09.12.2025 | 48,72 | 49,95 | 48,54 | 48,78 | -0,39% | 171.128,00 |
| 08.12.2025 | 49,30 | 49,38 | 48,59 | 48,97 | -0,43% | 152.405,00 |
| 05.12.2025 | 49,28 | 50,00 | 49,08 | 49,18 | 0,18% | 175.682,00 |
| 04.12.2025 | 48,36 | 49,19 | 46,50 | 49,09 | 1,47% | 215.647,00 |
| 03.12.2025 | 48,15 | 48,97 | 47,99 | 48,38 | 0,79% | 224.878,00 |
| 02.12.2025 | 46,89 | 48,18 | 46,46 | 48,00 | 2,13% | 270.308,00 |
| 01.12.2025 | 46,26 | 47,44 | 46,19 | 47,00 | 1,12% | 219.015,00 |
| 28.11.2025 | 46,80 | 46,81 | 46,02 | 46,48 | -0,77% | 134.738,00 |
| 26.11.2025 | 47,22 | 47,87 | 46,82 | 46,84 | -1,26% | 354.438,00 |
| 25.11.2025 | 44,81 | 47,50 | 44,65 | 47,44 | 7,18% | 433.612,00 |
| 24.11.2025 | 44,25 | 45,13 | 43,95 | 44,26 | 0,16% | 583.574,00 |
| 21.11.2025 | 41,79 | 44,73 | 41,54 | 44,19 | 5,84% | 340.322,00 |
| 20.11.2025 | 42,50 | 42,86 | 41,21 | 41,75 | -1,76% | 570.078,00 |
| 19.11.2025 | 41,29 | 42,61 | 40,86 | 42,50 | 3,01% | 352.096,00 |
| 18.11.2025 | 40,33 | 41,46 | 39,83 | 41,26 | 2,41% | 356.364,00 |
| 17.11.2025 | 40,19 | 40,42 | 39,61 | 40,29 | 0,30% | 286.894,00 |
| 14.11.2025 | 40,17 | 41,20 | 39,97 | 40,17 | -1,35% | 430.924,00 |
| 13.11.2025 | 40,00 | 40,79 | 39,74 | 40,72 | 1,39% | 448.612,00 |
| 12.11.2025 | 38,96 | 41,20 | 38,75 | 40,16 | 2,82% | 332.154,00 |
| 11.11.2025 | 38,90 | 39,85 | 38,10 | 39,06 | 1,03% | 315.524,00 |
| 10.11.2025 | 38,12 | 38,95 | 37,95 | 38,66 | 2,41% | 242.207,00 |
| 07.11.2025 | 36,05 | 38,08 | 35,95 | 37,75 | 4,40% | 453.553,00 |
| 06.11.2025 | 35,42 | 36,74 | 34,88 | 36,16 | 2,54% | 351.207,00 |
| 05.11.2025 | 35,79 | 37,33 | 31,88 | 35,27 | 0,76% | 453.773,00 |
| 04.11.2025 | 34,40 | 35,21 | 33,70 | 35,00 | 1,13% | 265.681,00 |
| 03.11.2025 | 34,10 | 34,92 | 33,80 | 34,61 | 1,50% | 133.869,00 |
| 31.10.2025 | 34,77 | 34,99 | 33,56 | 34,10 | -1,53% | 430.966,00 |
| 30.10.2025 | 35,28 | 35,50 | 33,90 | 34,63 | -2,59% | 368.194,00 |
| 29.10.2025 | 36,42 | 36,77 | 35,07 | 35,55 | -3,74% | 338.476,00 |
| 28.10.2025 | 36,00 | 37,71 | 35,84 | 36,93 | 2,58% | 906.434,00 |
| 27.10.2025 | 35,69 | 36,42 | 35,42 | 36,00 | 0,90% | 232.387,00 |
| 24.10.2025 | 36,18 | 36,30 | 35,62 | 35,68 | -0,47% | 116.964,00 |
| 23.10.2025 | 35,36 | 36,44 | 35,36 | 35,85 | 1,38% | - |
| 22.10.2025 | 35,65 | 36,00 | 35,25 | 35,36 | -1,17% | 142.465,00 |
| 21.10.2025 | 34,77 | 35,86 | 34,77 | 35,78 | 3,26% | 145.415,00 |
| 20.10.2025 | 34,79 | 35,24 | 34,52 | 34,65 | 0,41% | 152.971,00 |
| 17.10.2025 | 34,57 | 34,85 | 34,50 | 34,51 | -0,47% | - |
| 16.10.2025 | 35,04 | 35,36 | 34,28 | 34,67 | -0,72% | 137.846,00 |
| 15.10.2025 | 34,32 | 34,98 | 34,10 | 34,92 | 2,34% | 126.783,00 |