53,650$
-0,43%
Echtzeit-Aktienkurs XPEL Inc.
Bid:
Ask:
Aktienkurse zur XPEL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 53,95 | 54,80 | 53,37 | 53,72 | -0,22% | 163.918,00 |
| 12.02.2026 | 54,88 | 55,91 | 53,20 | 53,84 | -1,91% | 158.612,00 |
| 11.02.2026 | 52,90 | 55,28 | 52,40 | 54,89 | 3,86% | 273.687,00 |
| 10.02.2026 | 52,30 | 53,30 | 51,98 | 52,85 | 1,56% | 132.295,00 |
| 09.02.2026 | 52,19 | 52,48 | 50,87 | 52,04 | 0,21% | 189.365,00 |
| 06.02.2026 | 51,75 | 52,32 | 50,35 | 51,93 | 0,95% | 286.828,00 |
| 05.02.2026 | 53,41 | 54,00 | 51,32 | 51,44 | -4,35% | 441.662,00 |
| 04.02.2026 | 53,70 | 54,00 | 52,16 | 53,78 | 0,96% | 235.484,00 |
| 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% | 218.965,00 |
| 30.01.2026 | 52,60 | 52,89 | 51,44 | 51,51 | -1,98% | 216.641,00 |
| 29.01.2026 | 52,31 | 52,86 | 51,88 | 52,55 | 0,61% | 233.739,00 |
| 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% | 101.341,00 |
| 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 | -0,37% | 126.111,00 |
| 22.01.2026 | 55,14 | 55,84 | 53,78 | 54,16 | -1,39% | 204.722,00 |
| 21.01.2026 | 52,58 | 55,16 | 52,58 | 54,92 | 5,49% | 168.530,00 |
| 20.01.2026 | 53,38 | 53,66 | 51,93 | 52,06 | -4,04% | 131.418,00 |
| 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% | 121.728,00 |
| 14.01.2026 | 54,50 | 54,98 | 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 | 52,76 | 53,86 | -1,40% | 205.621,00 |
| 08.01.2026 | 52,28 | 55,35 | 52,28 | 54,63 | 3,95% | 240.454,00 |
| 07.01.2026 | 52,05 | 53,33 | 51,69 | 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% | 184.050,00 |
| 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% | 170.618,00 |
| 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 | -0,39% | 200.797,00 |
| 19.12.2025 | 51,00 | 51,77 | 50,42 | 51,00 | 0,04% | 539.980,00 |
| 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% | 175.699,00 |
| 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 | 44,66 | 47,44 | 7,18% | 433.925,00 |
| 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% | 340.937,00 |
| 20.11.2025 | 42,50 | 42,84 | 41,21 | 41,75 | -1,76% | 570.078,00 |
| 19.11.2025 | 41,29 | 42,61 | 40,86 | 42,50 | 3,01% | 352.146,00 |
| 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 | 0,25% | 286.894,00 |
| 14.11.2025 | 40,17 | 41,20 | 39,97 | 40,19 | -1,30% | 431.426,00 |
| 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 | 2,36% | 242.207,00 |
| 07.11.2025 | 36,05 | 38,08 | 35,95 | 37,77 | 4,45% | 456.429,00 |
| 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 | -1,56% | 430.966,00 |
| 30.10.2025 | 35,28 | 35,50 | 33,90 | 34,64 | -2,73% | 362.256,00 |
| 29.10.2025 | 36,42 | 36,77 | 35,07 | 35,61 | -3,57% | 338.197,00 |
| 28.10.2025 | 36,00 | 37,71 | 35,84 | 36,93 | 2,58% | 906.339,00 |
| 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% | 197.333,00 |
| 22.10.2025 | 35,65 | 36,00 | 35,25 | 35,36 | -1,17% | 142.241,00 |
| 21.10.2025 | 34,77 | 35,86 | 34,77 | 35,78 | 3,26% | 145.116,00 |
| 20.10.2025 | 34,79 | 35,24 | 34,52 | 34,65 | 0,32% | 152.971,00 |
| 17.10.2025 | 34,50 | 34,96 | 34,38 | 34,54 | -0,37% | 199.116,00 |
| 16.10.2025 | 35,04 | 35,36 | 34,28 | 34,67 | -0,66% | 137.846,00 |
| 15.10.2025 | 34,32 | 34,98 | 34,10 | 34,90 | 2,29% | 126.783,00 |
| 14.10.2025 | 33,76 | 34,79 | 33,71 | 34,12 | -0,32% | 123.565,00 |
| 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% | 197.207,00 |
| 07.10.2025 | 33,71 | 34,43 | 33,00 | 33,78 | 0,66% | 706.781,00 |
| 06.10.2025 | 33,81 | 34,14 | 33,52 | 33,56 | -0,24% | 207.732,00 |
| 03.10.2025 | 34,64 | 35,02 | 33,63 | 33,64 | -2,07% | 27.109,00 |
| 02.10.2025 | 33,21 | 34,45 | 33,15 | 34,35 | 3,31% | 218.368,00 |
| 01.10.2025 | 32,91 | 33,43 | 32,62 | 33,25 | 0,51% | 257.071,00 |
| 30.09.2025 | 32,78 | 33,68 | 32,53 | 33,08 | 0,76% | 226.829,00 |
| 29.09.2025 | 32,54 | 33,05 | 31,87 | 32,83 | 1,48% | 356.189,00 |
| 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% | 242.389,00 |
| 24.09.2025 | 33,33 | 33,51 | 32,35 | 32,48 | -2,90% | 185.490,00 |
| 23.09.2025 | 33,19 | 34,01 | 32,92 | 33,45 | 1,55% | 519.197,00 |