33,607$
-3,75%
Echtzeit-Aktienkurs XPEL Inc.
Bid:
Ask:
Aktienkurse zur XPEL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 35,03 | 35,45 | 33,47 | 33,58 | -3,82% | 243.024,00 |
| 07.08.2025 | 34,74 | 35,57 | 33,87 | 34,92 | 1,14% | 458.910,00 |
| 06.08.2025 | 36,98 | 36,98 | 32,75 | 34,52 | 5,40% | 533.119,00 |
| 05.08.2025 | 33,52 | 33,62 | 32,74 | 32,75 | -1,44% | 237.192,00 |
| 04.08.2025 | 31,82 | 33,56 | 31,59 | 33,23 | 5,53% | 293.095,00 |
| 01.08.2025 | 32,00 | 32,40 | 31,26 | 31,49 | -3,67% | 311.389,00 |
| 31.07.2025 | 32,81 | 33,93 | 32,21 | 32,69 | -0,52% | 163.746,00 |
| 30.07.2025 | 33,88 | 34,60 | 32,83 | 32,86 | -2,41% | 118.704,00 |
| 29.07.2025 | 34,72 | 34,75 | 33,67 | 33,67 | -2,63% | 162.638,00 |
| 28.07.2025 | 35,37 | 35,57 | 34,55 | 34,58 | -2,16% | 132.692,00 |
| 25.07.2025 | 36,02 | 36,02 | 35,28 | 35,35 | -0,86% | 96.267,00 |
| 24.07.2025 | 35,16 | 35,84 | 34,70 | 35,65 | 0,08% | 153.523,00 |
| 23.07.2025 | 34,47 | 35,90 | 34,17 | 35,62 | 4,73% | 124.779,00 |
| 22.07.2025 | 34,21 | 34,64 | 34,00 | 34,01 | 0,00% | 119.753,00 |
| 21.07.2025 | 34,66 | 35,09 | 34,00 | 34,01 | -0,85% | 89.429,00 |
| 18.07.2025 | 35,38 | 35,38 | 34,24 | 34,30 | -1,97% | 87.887,00 |
| 17.07.2025 | 35,06 | 35,75 | 34,92 | 34,99 | 0,49% | 125.574,00 |
| 16.07.2025 | 35,41 | 35,51 | 34,42 | 34,82 | -0,66% | 129.656,00 |
| 15.07.2025 | 35,80 | 35,94 | 34,33 | 35,05 | -1,49% | 256.993,00 |
| 14.07.2025 | 35,47 | 35,86 | 35,06 | 35,58 | 0,34% | 148.086,00 |
| 11.07.2025 | 37,39 | 37,39 | 34,94 | 35,46 | -6,07% | 166.904,00 |
| 10.07.2025 | 37,80 | 38,65 | 37,60 | 37,75 | -0,61% | 128.133,00 |
| 09.07.2025 | 38,79 | 38,79 | 37,41 | 37,98 | -1,56% | 198.787,00 |
| 08.07.2025 | 38,50 | 39,16 | 37,66 | 38,58 | 1,07% | 205.075,00 |
| 07.07.2025 | 38,68 | 39,24 | 38,03 | 38,17 | -2,97% | 120.790,00 |
| 03.07.2025 | 39,10 | 39,46 | 38,31 | 39,34 | 1,50% | 114.552,00 |
| 02.07.2025 | 37,51 | 38,83 | 37,44 | 38,76 | 3,78% | 177.013,00 |
| 01.07.2025 | 35,70 | 37,97 | 35,40 | 37,35 | 4,04% | 145.375,00 |
| 30.06.2025 | 36,55 | 36,60 | 35,82 | 35,90 | -1,35% | 131.835,00 |
| 27.06.2025 | 36,15 | 36,61 | 35,83 | 36,39 | 1,59% | 312.965,00 |
| 26.06.2025 | 35,76 | 35,96 | 34,93 | 35,82 | 0,82% | 140.275,00 |
| 25.06.2025 | 36,35 | 36,45 | 34,98 | 35,53 | -2,34% | 339.669,00 |
| 24.06.2025 | 36,55 | 36,57 | 34,99 | 36,38 | 0,72% | 298.809,00 |
| 23.06.2025 | 36,03 | 36,49 | 35,47 | 36,12 | -0,08% | 283.731,00 |
| 20.06.2025 | 36,50 | 36,50 | 35,35 | 36,15 | 0,03% | 272.941,00 |
| 18.06.2025 | 36,24 | 36,71 | 36,07 | 36,14 | -0,47% | 168.987,00 |
| 17.06.2025 | 37,07 | 37,78 | 36,12 | 36,31 | -3,38% | 175.436,00 |
| 16.06.2025 | 36,52 | 37,58 | 36,38 | 37,58 | 3,75% | 140.189,00 |
| 13.06.2025 | 36,23 | 36,87 | 35,83 | 36,22 | -2,16% | 152.161,00 |
| 12.06.2025 | 37,27 | 37,61 | 36,85 | 37,02 | -1,70% | 92.921,00 |
| 11.06.2025 | 37,93 | 37,94 | 37,49 | 37,66 | -0,24% | 94.290,00 |
| 10.06.2025 | 37,71 | 38,17 | 37,59 | 37,75 | 0,49% | 92.202,00 |
| 09.06.2025 | 37,20 | 38,31 | 37,16 | 37,57 | 1,66% | 105.537,00 |
| 06.06.2025 | 37,13 | 37,47 | 36,57 | 36,95 | 1,15% | 117.968,00 |
| 05.06.2025 | 36,32 | 36,89 | 36,13 | 36,53 | 0,83% | 119.965,00 |
| 04.06.2025 | 37,15 | 37,67 | 36,22 | 36,23 | -2,35% | 166.378,00 |
| 03.06.2025 | 35,78 | 37,15 | 35,49 | 37,10 | 3,86% | 174.648,00 |
| 02.06.2025 | 35,90 | 36,05 | 34,98 | 35,72 | -0,70% | 146.352,00 |
| 30.05.2025 | 36,09 | 36,36 | 35,73 | 35,97 | -1,51% | 222.268,00 |
| 29.05.2025 | 36,29 | 36,67 | 35,62 | 36,52 | 1,93% | 129.283,00 |
| 28.05.2025 | 36,17 | 36,23 | 35,70 | 35,83 | -1,13% | 137.677,00 |
| 27.05.2025 | 35,19 | 36,29 | 34,67 | 36,24 | 5,07% | 162.731,00 |
| 23.05.2025 | 34,63 | 35,16 | 34,35 | 34,49 | -3,15% | 161.607,00 |
| 22.05.2025 | 35,66 | 35,93 | 34,88 | 35,61 | -0,64% | 176.820,00 |
| 21.05.2025 | 37,06 | 37,25 | 35,63 | 35,84 | -4,26% | 229.803,00 |
| 20.05.2025 | 37,63 | 38,17 | 37,34 | 37,44 | -0,15% | 174.013,00 |
| 19.05.2025 | 37,04 | 37,58 | 36,64 | 37,49 | -0,74% | 169.641,00 |
| 16.05.2025 | 37,39 | 38,00 | 36,99 | 37,77 | 0,96% | 180.554,00 |
| 15.05.2025 | 38,50 | 38,50 | 36,98 | 37,41 | -0,32% | 202.044,00 |
| 14.05.2025 | 38,81 | 39,17 | 37,47 | 37,53 | -3,40% | 175.464,00 |
| 13.05.2025 | 38,79 | 38,89 | 37,75 | 38,85 | 1,38% | 201.370,00 |
| 12.05.2025 | 39,01 | 39,42 | 38,21 | 38,32 | 4,39% | 208.189,00 |
| 09.05.2025 | 37,82 | 38,41 | 36,57 | 36,71 | -2,42% | 250.812,00 |
| 08.05.2025 | 36,09 | 37,75 | 35,38 | 37,62 | 5,67% | 314.418,00 |
| 07.05.2025 | 34,00 | 36,03 | 33,80 | 35,60 | 6,49% | 619.709,00 |
| 06.05.2025 | 35,92 | 37,37 | 33,04 | 33,43 | 14,41% | 595.804,00 |
| 05.05.2025 | 29,57 | 30,52 | 29,14 | 29,22 | -2,18% | 465.416,00 |
| 02.05.2025 | 29,58 | 30,12 | 29,58 | 29,87 | 2,89% | 194.889,00 |
| 01.05.2025 | 28,73 | 29,88 | 28,71 | 29,03 | 1,36% | 193.252,00 |
| 30.04.2025 | 28,05 | 28,85 | 27,66 | 28,64 | 0,28% | 156.337,00 |
| 29.04.2025 | 27,17 | 28,59 | 27,17 | 28,56 | 4,77% | 252.622,00 |
| 28.04.2025 | 27,43 | 28,13 | 26,96 | 27,26 | -0,69% | 168.143,00 |
| 25.04.2025 | 27,27 | 27,85 | 26,87 | 27,45 | 0,18% | 181.267,00 |
| 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 |