27,177$
-0,82%
Echtzeit-Aktienkurs XPEL Inc.
Bid:
Ask:
Aktienkurse zur XPEL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 27,33 | 27,49 | 27,13 | 27,17 | -0,84% | - |
| 24.04.2025 | 25,97 | 27,41 | 25,87 | 27,40 | 5,71% | 1.153.503,00 |
| 23.04.2025 | 26,87 | 26,90 | 25,82 | 25,92 | -0,31% | 313.851,00 |
| 22.04.2025 | 26,04 | 26,53 | 25,88 | 26,00 | 0,12% | 279.268,00 |
| 21.04.2025 | 25,48 | 26,00 | 24,99 | 25,97 | 0,50% | 209.869,00 |
| 17.04.2025 | 25,86 | 26,30 | 25,71 | 25,84 | -0,08% | 172.503,00 |
| 16.04.2025 | 25,90 | 26,35 | 25,34 | 25,86 | -0,54% | 120.783,00 |
| 15.04.2025 | 26,10 | 26,43 | 25,62 | 26,00 | -0,91% | 185.281,00 |
| 14.04.2025 | 26,67 | 26,92 | 25,47 | 26,24 | 0,42% | 257.643,00 |
| 11.04.2025 | 26,93 | 27,07 | 25,23 | 26,13 | -3,08% | 239.149,00 |
| 10.04.2025 | 26,70 | 27,49 | 26,00 | 26,96 | -3,95% | 308.843,00 |
| 09.04.2025 | 24,45 | 28,69 | 24,35 | 28,07 | 13,37% | 399.810,00 |
| 08.04.2025 | 27,06 | 27,06 | 24,25 | 24,76 | -5,71% | 243.468,00 |
| 07.04.2025 | 25,84 | 28,29 | 24,60 | 26,26 | -3,63% | 525.131,00 |
| 04.04.2025 | 26,82 | 27,52 | 25,65 | 27,25 | -2,08% | 480.029,00 |
| 03.04.2025 | 28,88 | 29,25 | 27,73 | 27,83 | -8,18% | 355.207,00 |
| 02.04.2025 | 28,42 | 30,37 | 28,04 | 30,31 | 4,23% | 202.074,00 |
| 01.04.2025 | 29,33 | 30,10 | 28,88 | 29,08 | -0,89% | 237.498,00 |
| 31.03.2025 | 30,37 | 30,57 | 29,33 | 29,34 | -4,99% | 322.475,00 |
| 28.03.2025 | 31,40 | 31,50 | 30,14 | 30,88 | -2,06% | 204.499,00 |
| 27.03.2025 | 33,40 | 33,40 | 31,51 | 31,53 | -5,63% | 198.027,00 |
| 26.03.2025 | 33,56 | 33,87 | 32,78 | 33,41 | -1,10% | 155.654,00 |
| 25.03.2025 | 33,21 | 33,89 | 32,66 | 33,78 | 1,53% | 116.595,00 |
| 24.03.2025 | 32,92 | 33,50 | 32,70 | 33,27 | 3,10% | 180.343,00 |
| 21.03.2025 | 32,00 | 32,64 | 31,91 | 32,27 | 0,00% | 382.045,00 |
| 20.03.2025 | 31,50 | 32,43 | 31,50 | 32,27 | 1,48% | 163.776,00 |
| 19.03.2025 | 32,06 | 32,19 | 31,50 | 31,80 | -0,09% | 181.396,00 |
| 18.03.2025 | 31,91 | 32,27 | 31,25 | 31,83 | -1,00% | 143.504,00 |
| 17.03.2025 | 32,56 | 33,01 | 31,64 | 32,15 | -0,92% | 225.795,00 |
| 14.03.2025 | 30,95 | 32,51 | 30,81 | 32,45 | 5,80% | 226.203,00 |
| 13.03.2025 | 30,82 | 31,52 | 30,52 | 30,67 | 0,33% | 339.766,00 |
| 12.03.2025 | 30,60 | 31,08 | 30,33 | 30,57 | 0,89% | 193.370,00 |
| 11.03.2025 | 30,11 | 30,96 | 29,32 | 30,30 | 0,71% | 268.239,00 |
| 10.03.2025 | 30,31 | 30,89 | 29,61 | 30,09 | -2,32% | 331.208,00 |
| 07.03.2025 | 30,00 | 30,92 | 29,28 | 30,80 | 2,74% | 450.489,00 |
| 06.03.2025 | 29,72 | 30,76 | 29,30 | 29,98 | -1,22% | 421.893,00 |
| 05.03.2025 | 30,23 | 30,52 | 29,77 | 30,35 | 0,86% | 166.800,00 |
| 04.03.2025 | 30,00 | 30,70 | 29,00 | 30,09 | -0,94% | 309.495,00 |
| 03.03.2025 | 33,21 | 33,21 | 30,06 | 30,38 | -9,14% | 289.807,00 |
| 28.02.2025 | 32,01 | 33,51 | 32,01 | 33,43 | 4,47% | 398.323,00 |
| 27.02.2025 | 34,10 | 34,69 | 31,34 | 32,00 | -7,08% | 490.703,00 |
| 26.02.2025 | 33,69 | 36,66 | 33,12 | 34,44 | -14,43% | 767.878,00 |
| 25.02.2025 | 41,10 | 41,59 | 40,23 | 40,25 | -1,88% | 188.590,00 |
| 24.02.2025 | 41,27 | 41,52 | 40,17 | 41,02 | -0,80% | 102.156,00 |
| 21.02.2025 | 42,87 | 43,30 | 41,26 | 41,35 | -2,75% | 205.247,00 |
| 20.02.2025 | 42,48 | 43,60 | 42,30 | 42,52 | -0,02% | 164.441,00 |
| 19.02.2025 | 42,24 | 42,53 | 41,88 | 42,53 | -0,19% | 99.890,00 |
| 18.02.2025 | 41,65 | 42,70 | 41,41 | 42,61 | 2,26% | 139.531,00 |
| 17.02.2025 | 41,69 | 41,69 | 41,67 | 41,67 | 0,12% | - |
| 14.02.2025 | 42,00 | 42,21 | 41,53 | 41,62 | -0,26% | 82.182,00 |
| 13.02.2025 | 41,49 | 41,95 | 41,17 | 41,73 | 1,41% | 101.920,00 |
| 12.02.2025 | 41,58 | 41,58 | 40,83 | 41,15 | -1,72% | 104.199,00 |
| 11.02.2025 | 41,26 | 42,21 | 41,26 | 41,87 | 0,72% | 82.678,00 |
| 10.02.2025 | 42,39 | 42,65 | 41,23 | 41,57 | -1,12% | 119.322,00 |
| 07.02.2025 | 43,01 | 43,01 | 41,01 | 42,04 | -2,26% | 143.875,00 |
| 06.02.2025 | 42,73 | 43,95 | 42,51 | 43,01 | 1,18% | 181.824,00 |
| 05.02.2025 | 41,12 | 43,29 | 40,75 | 42,51 | 3,38% | 184.533,00 |
| 04.02.2025 | 40,11 | 41,24 | 40,05 | 41,12 | 2,29% | 92.158,00 |
| 03.02.2025 | 40,79 | 40,79 | 38,96 | 40,20 | -4,13% | 149.091,00 |
| 31.01.2025 | 42,62 | 43,48 | 41,71 | 41,93 | -1,85% | 170.039,00 |
| 30.01.2025 | 42,73 | 43,11 | 41,94 | 42,72 | 1,14% | 99.696,00 |
| 29.01.2025 | 42,87 | 43,07 | 41,90 | 42,24 | -2,24% | 125.204,00 |
| 28.01.2025 | 42,29 | 43,44 | 41,97 | 43,21 | 1,62% | 87.852,00 |
| 27.01.2025 | 42,00 | 42,60 | 40,92 | 42,52 | 0,07% | 141.654,00 |
| 24.01.2025 | 42,98 | 42,98 | 42,04 | 42,49 | -0,68% | 53.459,00 |
| 23.01.2025 | 44,50 | 44,78 | 42,47 | 42,78 | -4,12% | 144.023,00 |
| 22.01.2025 | 43,09 | 44,66 | 43,09 | 44,62 | 2,91% | 113.746,00 |
| 21.01.2025 | 42,41 | 43,94 | 42,41 | 43,36 | 2,92% | 77.178,00 |
| 17.01.2025 | 43,25 | 43,39 | 41,81 | 42,13 | -1,01% | 83.140,00 |
| 16.01.2025 | 40,55 | 43,18 | 40,19 | 42,56 | 5,27% | 124.961,00 |
| 15.01.2025 | 40,00 | 40,48 | 39,68 | 40,43 | 3,53% | 101.225,00 |
| 14.01.2025 | 38,86 | 39,65 | 38,35 | 39,05 | 1,35% | 90.699,00 |
| 13.01.2025 | 38,52 | 39,20 | 38,29 | 38,53 | -0,95% | 126.094,00 |
| 10.01.2025 | 38,47 | 38,97 | 38,00 | 38,90 | -0,77% | 121.190,00 |
| 08.01.2025 | 38,99 | 39,43 | 38,25 | 39,20 | 0,20% | 100.562,00 |
| 07.01.2025 | 39,55 | 40,03 | 38,40 | 39,12 | -1,11% | 125.032,00 |
| 06.01.2025 | 39,56 | 40,71 | 39,32 | 39,56 | 0,82% | 109.367,00 |
| 03.01.2025 | 39,27 | 39,65 | 38,38 | 39,24 | 0,69% | 94.376,00 |
| 02.01.2025 | 40,18 | 40,88 | 38,57 | 38,97 | -2,43% | 92.936,00 |
| 31.12.2024 | 39,89 | 40,48 | 39,70 | 39,94 | 0,83% | 84.886,00 |
| 30.12.2024 | 39,29 | 39,90 | 38,25 | 39,61 | -0,10% | 67.939,00 |
| 27.12.2024 | 39,93 | 40,44 | 38,93 | 39,65 | -1,37% | 98.810,00 |
| 26.12.2024 | 40,51 | 40,87 | 39,78 | 40,20 | -0,94% | 92.761,00 |
| 24.12.2024 | 39,91 | 40,65 | 39,48 | 40,58 | 1,45% | 52.046,00 |
| 23.12.2024 | 40,95 | 40,95 | 39,65 | 40,00 | -1,57% | 102.151,00 |
| 20.12.2024 | 41,22 | 41,99 | 40,37 | 40,64 | -2,59% | 266.138,00 |
| 19.12.2024 | 42,13 | 42,56 | 41,00 | 41,72 | -0,55% | 150.322,00 |
| 18.12.2024 | 43,89 | 44,50 | 41,40 | 41,95 | -3,45% | 233.109,00 |
| 17.12.2024 | 43,56 | 43,60 | 42,62 | 43,45 | -1,18% | 191.311,00 |
| 16.12.2024 | 43,81 | 44,19 | 43,00 | 43,97 | -0,18% | 123.538,00 |
| 13.12.2024 | 44,20 | 44,80 | 43,60 | 44,05 | -0,72% | 134.356,00 |
| 12.12.2024 | 45,17 | 45,17 | 44,04 | 44,37 | -1,92% | 70.027,00 |
| 11.12.2024 | 45,50 | 45,62 | 44,41 | 45,24 | 0,42% | 102.558,00 |
| 10.12.2024 | 45,00 | 46,02 | 44,28 | 45,05 | -0,04% | 90.458,00 |
| 09.12.2024 | 45,43 | 46,71 | 44,81 | 45,07 | 0,09% | 95.118,00 |
| 06.12.2024 | 45,45 | 45,86 | 44,55 | 45,03 | 0,11% | 92.889,00 |
| 05.12.2024 | 45,86 | 46,47 | 44,76 | 44,98 | -1,81% | 125.105,00 |
| 04.12.2024 | 45,49 | 46,30 | 44,86 | 45,81 | 0,24% | 87.428,00 |
| 03.12.2024 | 46,31 | 47,00 | 45,01 | 45,70 | -0,91% | 112.362,00 |
| 02.12.2024 | 43,95 | 46,34 | 43,00 | 46,12 | 6,02% | 137.184,00 |