37,948$
4,95%
Echtzeit-Aktienkurs XPEL
Bid:
Ask:
Aktienkurse zur XPEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 352.060,00 |
| 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% | 272.773,00 |
| 03.11.2025 | 34,10 | 34,92 | 33,71 | 34,61 | 1,50% | 136.575,00 |
| 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 | 36,51 | 35,62 | 35,68 | -0,20% | 117.018,00 |
| 23.10.2025 | 35,33 | 36,56 | 35,33 | 35,75 | 1,10% | 197.484,00 |
| 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 |
| 14.10.2025 | 33,76 | 34,79 | 33,71 | 34,12 | -0,32% | 123.594,00 |
| 13.10.2025 | 34,33 | 34,71 | 33,82 | 34,23 | 1,00% | 141.530,00 |
| 10.10.2025 | 34,23 | 34,48 | 33,33 | 33,89 | -0,44% | 329.118,00 |
| 09.10.2025 | 34,41 | 34,79 | 33,70 | 34,04 | -1,25% | 279.319,00 |
| 08.10.2025 | 33,82 | 35,17 | 33,80 | 34,47 | 2,04% | 197.208,00 |
| 07.10.2025 | 33,71 | 34,43 | 33,00 | 33,78 | 0,66% | 716.495,00 |
| 06.10.2025 | 33,81 | 34,14 | 33,52 | 33,56 | -0,15% | 207.832,00 |
| 03.10.2025 | 34,61 | 35,02 | 33,59 | 33,61 | -2,15% | 248.042,00 |
| 02.10.2025 | 33,21 | 34,45 | 33,15 | 34,35 | 3,31% | 218.707,00 |
| 01.10.2025 | 32,91 | 33,43 | 32,62 | 33,25 | 0,54% | 257.171,00 |
| 30.09.2025 | 32,78 | 33,68 | 32,53 | 33,07 | 0,73% | 227.043,00 |
| 29.09.2025 | 32,54 | 33,05 | 31,87 | 32,83 | 1,48% | 357.705,00 |
| 26.09.2025 | 32,23 | 33,02 | 32,09 | 32,35 | 0,56% | 151.437,00 |
| 25.09.2025 | 32,15 | 32,24 | 31,50 | 32,17 | -0,95% | 243.582,00 |
| 24.09.2025 | 33,33 | 33,51 | 32,35 | 32,48 | -2,90% | 185.694,00 |
| 23.09.2025 | 33,19 | 34,01 | 32,92 | 33,45 | 1,55% | 528.604,00 |
| 22.09.2025 | 32,96 | 34,02 | 32,46 | 32,94 | -0,54% | 440.248,00 |
| 19.09.2025 | 33,62 | 33,71 | 32,75 | 33,12 | -1,02% | 941.661,00 |
| 18.09.2025 | 33,71 | 34,45 | 33,16 | 33,46 | 0,51% | 256.839,00 |
| 17.09.2025 | 33,46 | 34,52 | 33,05 | 33,29 | -0,24% | 288.528,00 |
| 16.09.2025 | 34,31 | 34,36 | 33,00 | 33,37 | -2,77% | 291.997,00 |
| 15.09.2025 | 34,98 | 35,34 | 34,23 | 34,32 | -1,04% | 192.566,00 |
| 12.09.2025 | 35,76 | 37,76 | 34,25 | 34,68 | -3,40% | 245.015,00 |
| 11.09.2025 | 35,76 | 36,82 | 35,76 | 35,90 | 0,39% | 183.969,00 |
| 10.09.2025 | 37,02 | 37,12 | 35,69 | 35,76 | -3,95% | 177.690,00 |
| 09.09.2025 | 38,35 | 38,52 | 36,90 | 37,23 | -3,25% | 141.048,00 |
| 08.09.2025 | 35,70 | 39,21 | 35,44 | 38,48 | 7,85% | 304.844,00 |
| 05.09.2025 | 35,97 | 36,90 | 35,56 | 35,68 | -0,56% | 85.395,00 |
| 04.09.2025 | 35,18 | 35,96 | 34,35 | 35,88 | 2,05% | 121.285,00 |
| 03.09.2025 | 36,00 | 36,36 | 35,03 | 35,16 | -3,07% | 122.410,00 |
| 02.09.2025 | 36,46 | 36,60 | 35,77 | 36,28 | -2,38% | 125.201,00 |
| 29.08.2025 | 37,85 | 37,89 | 36,75 | 37,16 | -1,75% | 198.270,00 |
| 28.08.2025 | 37,66 | 38,24 | 37,07 | 37,82 | 0,85% | 149.223,00 |
| 27.08.2025 | 37,97 | 38,30 | 37,45 | 37,50 | -1,65% | 92.837,00 |
| 26.08.2025 | 38,27 | 38,45 | 37,94 | 38,13 | -0,29% | 146.772,00 |
| 25.08.2025 | 38,30 | 38,77 | 37,99 | 38,24 | -0,91% | 146.939,00 |
| 22.08.2025 | 37,05 | 38,87 | 36,93 | 38,59 | 5,15% | 144.884,00 |
| 21.08.2025 | 36,54 | 36,95 | 35,76 | 36,70 | -0,62% | 117.122,00 |
| 20.08.2025 | 37,63 | 37,63 | 36,61 | 36,93 | -2,25% | 127.306,00 |
| 19.08.2025 | 37,68 | 38,46 | 37,46 | 37,78 | 0,00% | 101.706,00 |
| 18.08.2025 | 37,28 | 38,67 | 37,02 | 37,78 | 1,18% | 223.188,00 |
| 15.08.2025 | 37,94 | 38,23 | 37,15 | 37,34 | -1,03% | 113.039,00 |
| 14.08.2025 | 37,65 | 37,99 | 36,83 | 37,73 | -1,87% | 137.469,00 |
| 13.08.2025 | 37,71 | 38,68 | 37,48 | 38,45 | 2,64% | 237.522,00 |
| 12.08.2025 | 35,03 | 37,59 | 34,53 | 37,46 | 8,05% | 253.194,00 |
| 11.08.2025 | 33,65 | 34,82 | 33,15 | 34,67 | 3,25% | 280.554,00 |
| 08.08.2025 | 35,03 | 35,45 | 33,47 | 33,58 | -3,84% | 243.024,00 |
| 07.08.2025 | 34,74 | 35,57 | 33,87 | 34,92 | 1,16% | 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 | -2,55% | 118.704,00 |
| 29.07.2025 | 34,72 | 34,75 | 33,67 | 33,72 | -2,49% | 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 | 1,56% | 114.552,00 |
| 02.07.2025 | 37,51 | 38,83 | 37,44 | 38,74 | 3,71% | 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 |