45,160$
0,07%
Echtzeit-Aktienkurs XPEL Inc.
Bid:
Ask:
Aktienkurse zur XPEL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 44,25 | 45,50 | 44,25 | 45,16 | 2,17% | 127.091,00 |
| 19.10.2026 | 44,00 | 44,20 | 43,25 | 44,20 | 0,89% | 117.284,00 |
| 16.10.2026 | 44,52 | 44,82 | 43,50 | 43,81 | -1,11% | 182.149,00 |
| 15.10.2026 | 44,43 | 45,66 | 44,17 | 44,30 | 0,48% | 135.049,00 |
| 14.10.2026 | 44,79 | 45,42 | 43,85 | 44,09 | -3,10% | 214.365,00 |
| 13.10.2026 | 44,40 | 46,00 | 44,07 | 45,50 | 2,87% | 157.800,00 |
| 12.10.2026 | 44,02 | 44,37 | 43,65 | 44,23 | -0,45% | 111.865,00 |
| 09.10.2026 | 44,80 | 44,90 | 44,37 | 44,43 | -1,07% | 101.044,00 |
| 08.10.2026 | 44,30 | 45,15 | 44,08 | 44,91 | 1,29% | 179.093,00 |
| 07.10.2026 | 44,86 | 44,86 | 43,95 | 44,34 | -1,72% | 161.179,00 |
| 06.10.2026 | 45,15 | 45,89 | 45,07 | 45,12 | 0,08% | 109.159,00 |
| 05.10.2026 | 44,79 | 45,46 | 44,37 | 45,08 | 0,24% | 214.260,00 |
| 02.10.2026 | 45,39 | 45,80 | 44,76 | 44,97 | 0,78% | 152.368,00 |
| 01.10.2026 | 44,18 | 45,04 | 43,65 | 44,62 | 1,06% | 148.216,00 |
| 30.09.2026 | 44,25 | 44,81 | 43,59 | 44,15 | -0,16% | 168.024,00 |
| 29.09.2026 | 42,96 | 44,58 | 42,66 | 44,22 | 2,84% | 212.325,00 |
| 28.09.2026 | 43,06 | 43,60 | 42,68 | 43,00 | -1,10% | 364.718,00 |
| 25.09.2026 | 43,80 | 43,86 | 42,94 | 43,48 | -0,66% | 223.744,00 |
| 24.09.2026 | 44,22 | 44,22 | 42,57 | 43,77 | -1,67% | 261.861,00 |
| 23.09.2026 | 45,84 | 45,84 | 44,48 | 44,51 | -3,85% | 143.531,00 |
| 22.09.2026 | 47,00 | 47,00 | 45,25 | 46,29 | 1,65% | 110.576,00 |
| 21.09.2026 | 45,09 | 46,00 | 44,22 | 45,54 | 1,77% | 187.505,00 |
| 18.09.2026 | 44,32 | 45,23 | 44,06 | 44,75 | 0,65% | 368.942,00 |
| 17.09.2026 | 46,38 | 46,38 | 44,35 | 44,46 | -2,80% | 138.545,00 |
| 16.09.2026 | 46,31 | 46,59 | 45,62 | 45,74 | -0,97% | 125.985,00 |
| 15.09.2026 | 46,50 | 46,58 | 45,92 | 46,19 | -1,20% | 159.452,00 |
| 14.09.2026 | 47,17 | 47,24 | 45,82 | 46,75 | -0,95% | 144.086,00 |
| 11.09.2026 | 48,72 | 49,07 | 47,14 | 47,20 | -1,79% | 205.552,00 |
| 10.09.2026 | 48,42 | 48,51 | 46,89 | 48,06 | -1,62% | 278.570,00 |
| 09.09.2026 | 49,50 | 50,27 | 48,47 | 48,85 | -2,30% | 190.031,00 |
| 08.09.2026 | 51,05 | 51,05 | 49,71 | 50,00 | -2,82% | 146.199,00 |
| 04.09.2026 | 50,30 | 51,55 | 50,30 | 51,45 | 1,04% | 119.253,00 |
| 03.09.2026 | 50,07 | 50,98 | 49,47 | 50,92 | 2,74% | 269.730,00 |
| 02.09.2026 | 48,39 | 50,37 | 48,05 | 49,56 | 2,74% | 187.486,00 |
| 01.09.2026 | 48,70 | 49,37 | 48,01 | 48,24 | -2,07% | 197.586,00 |
| 31.08.2026 | 49,82 | 50,52 | 48,93 | 49,26 | -1,00% | 199.153,00 |
| 28.08.2026 | 50,53 | 50,59 | 49,25 | 49,76 | -1,62% | 161.978,00 |
| 27.08.2026 | 50,23 | 50,93 | 49,90 | 50,58 | -0,37% | 165.045,00 |
| 26.08.2026 | 50,25 | 51,00 | 49,88 | 50,77 | 1,01% | 172.199,00 |
| 25.08.2026 | 51,06 | 51,21 | 50,13 | 50,26 | -0,63% | 179.457,00 |
| 24.08.2026 | 51,30 | 51,44 | 50,33 | 50,58 | -1,48% | 125.719,00 |
| 21.08.2026 | 50,92 | 51,63 | 50,43 | 51,34 | 1,95% | 118.623,00 |
| 20.08.2026 | 51,10 | 51,11 | 49,65 | 50,36 | -1,46% | 164.204,00 |
| 19.08.2026 | 50,35 | 51,75 | 50,30 | 51,11 | 2,76% | 182.265,00 |
| 18.08.2026 | 49,87 | 50,41 | 49,02 | 49,73 | -0,52% | 137.392,00 |
| 17.08.2026 | 49,64 | 50,74 | 49,50 | 49,99 | -0,02% | 139.945,00 |
| 14.08.2026 | 50,64 | 51,01 | 49,31 | 50,00 | -0,24% | 191.323,00 |
| 13.08.2026 | 49,43 | 50,32 | 49,09 | 50,12 | 2,33% | 167.589,00 |
| 12.08.2026 | 47,95 | 49,38 | 47,61 | 48,98 | 2,40% | 207.144,00 |
| 11.08.2026 | 47,70 | 48,86 | 47,57 | 47,83 | 0,46% | 141.410,00 |
| 10.08.2026 | 50,00 | 50,07 | 47,51 | 47,61 | -4,91% | 318.078,00 |
| 07.08.2026 | 47,60 | 50,53 | 46,73 | 50,07 | 5,17% | 352.858,00 |
| 06.08.2026 | 50,43 | 50,43 | 46,85 | 47,61 | -5,52% | 391.914,00 |
| 05.08.2026 | 49,00 | 52,05 | 48,77 | 50,39 | 9,66% | 540.092,00 |
| 04.08.2026 | 44,90 | 47,27 | 44,62 | 45,95 | 2,57% | 485.209,00 |
| 03.08.2026 | 44,64 | 45,47 | 43,67 | 44,80 | 0,97% | 206.562,00 |
| 31.07.2026 | 43,76 | 44,58 | 42,92 | 44,37 | 0,54% | 135.460,00 |
| 30.07.2026 | 44,01 | 44,38 | 43,41 | 44,13 | -0,56% | 164.391,00 |
| 29.07.2026 | 44,06 | 44,95 | 43,33 | 44,38 | 0,89% | 197.867,00 |
| 28.07.2026 | 43,58 | 44,49 | 43,58 | 43,99 | 2,37% | 184.261,00 |
| 27.07.2026 | 42,90 | 44,68 | 42,58 | 42,97 | 0,56% | 233.286,00 |
| 24.07.2026 | 42,48 | 42,97 | 40,54 | 42,73 | 0,73% | 441.232,00 |
| 23.07.2026 | 41,97 | 42,70 | 41,51 | 42,42 | -0,33% | 273.650,00 |
| 22.07.2026 | 42,74 | 43,18 | 42,21 | 42,56 | -0,70% | 130.503,00 |
| 21.07.2026 | 43,58 | 43,60 | 41,70 | 42,86 | -1,74% | 222.023,00 |
| 20.07.2026 | 43,35 | 43,84 | 42,30 | 43,62 | 0,86% | 205.251,00 |
| 17.07.2026 | 44,78 | 45,45 | 43,21 | 43,25 | -5,17% | 178.844,00 |
| 16.07.2026 | 45,08 | 46,49 | 44,93 | 45,61 | 1,56% | 167.101,00 |
| 15.07.2026 | 44,28 | 46,23 | 44,04 | 44,91 | 1,58% | 205.343,00 |
| 14.07.2026 | 45,11 | 45,39 | 44,01 | 44,21 | -1,14% | 146.402,00 |
| 13.07.2026 | 44,49 | 44,79 | 43,88 | 44,72 | 0,52% | 161.358,00 |
| 10.07.2026 | 45,17 | 46,44 | 44,33 | 44,49 | -1,31% | 149.942,00 |
| 09.07.2026 | 44,50 | 45,78 | 43,95 | 45,08 | 0,90% | 273.637,00 |
| 08.07.2026 | 49,65 | 49,65 | 44,09 | 44,68 | -10,78% | 502.156,00 |
| 07.07.2026 | 50,10 | 50,28 | 49,20 | 50,08 | -0,12% | 175.781,00 |
| 06.07.2026 | 48,52 | 50,14 | 48,22 | 50,14 | 3,34% | 133.741,00 |
| 02.07.2026 | 49,10 | 49,44 | 48,31 | 48,52 | -0,83% | 207.799,00 |
| 01.07.2026 | 49,71 | 50,20 | 48,80 | 48,93 | -1,19% | 248.706,00 |
| 30.06.2026 | 48,73 | 49,92 | 48,56 | 49,52 | 1,62% | 218.000,00 |
| 29.06.2026 | 49,25 | 49,28 | 47,44 | 48,73 | -1,31% | 399.748,00 |
| 26.06.2026 | 47,74 | 49,58 | 47,19 | 49,37 | 3,09% | 777.792,00 |
| 25.06.2026 | 45,84 | 47,89 | 45,52 | 47,89 | 4,47% | 374.594,00 |
| 24.06.2026 | 46,25 | 47,00 | 45,46 | 45,84 | -0,26% | 271.938,00 |
| 23.06.2026 | 45,75 | 46,25 | 45,05 | 45,96 | 0,02% | 167.144,00 |
| 22.06.2026 | 45,34 | 46,45 | 45,01 | 45,95 | 1,28% | 218.510,00 |
| 19.06.2026 | 45,38 | 45,42 | 45,37 | 45,37 | -0,18% | - |
| 18.06.2026 | 45,74 | 46,78 | 44,99 | 45,45 | 0,46% | 445.556,00 |
| 17.06.2026 | 44,76 | 46,40 | 44,56 | 45,24 | 0,85% | 420.538,00 |
| 16.06.2026 | 45,26 | 45,93 | 44,51 | 44,86 | -1,41% | 210.339,00 |
| 15.06.2026 | 45,10 | 45,64 | 44,50 | 45,50 | 0,82% | 199.019,00 |
| 12.06.2026 | 46,00 | 46,93 | 45,09 | 45,13 | -1,81% | 269.133,00 |
| 11.06.2026 | 45,64 | 46,67 | 45,49 | 45,96 | 1,59% | 321.703,00 |
| 10.06.2026 | 46,04 | 46,88 | 45,21 | 45,24 | -1,48% | 132.913,00 |
| 09.06.2026 | 45,58 | 46,67 | 44,44 | 45,92 | 2,34% | 224.364,00 |
| 08.06.2026 | 45,19 | 46,20 | 43,72 | 44,87 | 0,70% | 119.963,00 |
| 05.06.2026 | 45,81 | 46,54 | 44,29 | 44,56 | -3,11% | 249.590,00 |
| 04.06.2026 | 45,50 | 46,02 | 44,59 | 45,99 | 1,61% | 143.744,00 |
| 03.06.2026 | 44,17 | 45,35 | 44,17 | 45,26 | 1,23% | 144.907,00 |
| 02.06.2026 | 44,42 | 45,42 | 43,95 | 44,71 | 0,25% | 167.036,00 |
| 01.06.2026 | 45,31 | 45,35 | 43,48 | 44,60 | -2,45% | 448.921,00 |