31,100€
Echtzeit-Aktienkurs XPEL Inc.
Bid:
Ask:
Aktienkurse zur XPEL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 16.05.2024 | 31,70 | 32,30 | 31,00 | 31,10 | -1,58% | - |
| 15.05.2024 | 31,60 | 31,60 | 31,20 | 31,60 | -1,25% | 800,00 |
| 14.05.2024 | 33,20 | 33,40 | 32,00 | 32,00 | 0,00% | 521,00 |
| 13.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | 1.015,00 |
| 10.05.2024 | 31,20 | 31,40 | 31,20 | 31,40 | 4,67% | 118,00 |
| 09.05.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 11,00 |
| 08.05.2024 | 29,90 | 30,40 | 29,80 | 30,00 | 0,00% | - |
| 07.05.2024 | 30,40 | 30,40 | 29,80 | 30,00 | 0,00% | 319,00 |
| 06.05.2024 | 30,00 | 30,20 | 29,60 | 30,00 | 2,74% | 388,00 |
| 03.05.2024 | 30,80 | 31,20 | 29,20 | 29,20 | -7,59% | 245,00 |
| 02.05.2024 | 47,60 | 47,60 | 31,00 | 31,60 | -35,77% | 1.476,00 |
| 30.04.2024 | 50,75 | 50,75 | 48,70 | 49,20 | -3,05% | - |
| 29.04.2024 | 51,25 | 51,75 | 50,15 | 50,75 | -0,98% | - |
| 26.04.2024 | 50,15 | 51,75 | 50,05 | 51,25 | 2,19% | - |
| 25.04.2024 | 52,00 | 52,00 | 49,70 | 50,15 | -4,02% | - |
| 24.04.2024 | 50,65 | 52,25 | 50,45 | 52,25 | 3,47% | - |
| 23.04.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,70% | 2,00 |
| 22.04.2024 | 49,60 | 50,15 | 48,70 | 50,15 | 1,11% | - |
| 19.04.2024 | 48,20 | 50,05 | 47,70 | 49,60 | 2,27% | - |
| 18.04.2024 | 49,10 | 49,70 | 48,20 | 48,50 | -1,22% | - |
| 17.04.2024 | 50,40 | 50,75 | 48,80 | 49,10 | -3,73% | - |
| 16.04.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -5,56% | 10,00 |
| 15.04.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | 1,00 |
| 12.04.2024 | 54,50 | 54,50 | 53,50 | 53,50 | -2,28% | 130,00 |
| 11.04.2024 | 54,50 | 55,00 | 54,00 | 54,75 | 2,34% | - |
| 10.04.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -1,38% | 36,00 |
| 09.04.2024 | 54,50 | 54,75 | 53,50 | 54,25 | -1,36% | - |
| 08.04.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | 3,00 |
| 05.04.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 1,40% | 555,00 |
| 04.04.2024 | 54,50 | 55,75 | 53,25 | 53,75 | -1,38% | - |
| 03.04.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | 80,00 |
| 02.04.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 4,90% | 10,00 |
| 28.03.2024 | 51,50 | 51,50 | 51,00 | 51,00 | -1,45% | 201,00 |
| 27.03.2024 | 50,65 | 52,25 | 50,40 | 51,75 | 1,97% | - |
| 26.03.2024 | 49,40 | 50,75 | 49,20 | 50,75 | 1,91% | - |
| 25.03.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 1,22% | 12,00 |
| 22.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,03% | 100,00 |
| 21.03.2024 | 48,30 | 49,40 | 47,70 | 48,70 | 1,46% | - |
| 20.03.2024 | 45,70 | 48,30 | 45,60 | 48,00 | 6,19% | - |
| 19.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 14,00 |
| 18.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 2,74% | 12,00 |
| 15.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -2,67% | 175,00 |
| 14.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | 20,00 |
| 13.03.2024 | 45,60 | 46,30 | 45,00 | 45,40 | -1,30% | - |
| 12.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,95% | 25,00 |
| 11.03.2024 | 46,00 | 47,40 | 45,60 | 47,40 | 1,94% | 166,00 |
| 08.03.2024 | 45,60 | 47,50 | 45,50 | 46,50 | 2,88% | - |
| 07.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 1,00 |
| 06.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -3,02% | 10,00 |
| 05.03.2024 | 47,70 | 47,70 | 45,70 | 46,40 | -2,93% | - |
| 04.03.2024 | 48,30 | 48,30 | 47,70 | 47,80 | -1,24% | - |
| 01.03.2024 | 48,70 | 48,80 | 47,90 | 48,40 | -0,62% | - |
| 29.02.2024 | 48,10 | 49,35 | 47,70 | 48,70 | 1,46% | - |
| 28.02.2024 | 48,70 | 49,30 | 48,00 | 48,00 | -2,44% | - |
| 27.02.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 3,80% | 1,00 |
| 26.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -4,05% | 20,00 |
| 23.02.2024 | 48,20 | 49,40 | 46,20 | 49,40 | 2,07% | 62,00 |
| 22.02.2024 | 52,00 | 52,00 | 48,40 | 48,40 | -6,02% | 162,00 |
| 21.02.2024 | 50,15 | 51,75 | 50,05 | 51,50 | 2,69% | - |
| 20.02.2024 | 52,25 | 52,25 | 50,05 | 50,15 | -4,02% | - |
| 19.02.2024 | 52,25 | 52,25 | 52,00 | 52,25 | 0,00% | - |
| 16.02.2024 | 52,25 | 52,50 | 51,75 | 52,25 | -0,48% | - |
| 15.02.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 6,28% | 30,00 |
| 14.02.2024 | 48,50 | 49,60 | 48,40 | 49,40 | 0,82% | - |
| 13.02.2024 | 49,80 | 49,80 | 49,00 | 49,00 | -3,92% | 80,00 |
| 12.02.2024 | 51,00 | 51,00 | 50,50 | 51,00 | 0,99% | 293,00 |
| 09.02.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 3,48% | 10,00 |
| 08.02.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 4,27% | 45,00 |
| 07.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -2,50% | 77,00 |
| 06.02.2024 | 47,50 | 48,90 | 47,50 | 48,00 | 3,90% | - |
| 05.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -6,10% | 250,00 |
| 02.02.2024 | 51,00 | 51,00 | 49,10 | 49,20 | -3,05% | - |
| 01.02.2024 | 49,50 | 51,25 | 49,30 | 50,75 | 2,32% | - |
| 31.01.2024 | 50,00 | 50,00 | 49,60 | 49,60 | -0,20% | 128,00 |
| 30.01.2024 | 50,75 | 50,75 | 49,60 | 49,70 | -0,60% | - |
| 29.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,48% | 40,00 |
| 26.01.2024 | 49,20 | 50,75 | 49,10 | 50,75 | 2,94% | - |
| 25.01.2024 | 48,50 | 49,40 | 48,30 | 49,30 | -0,20% | - |
| 24.01.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | 22,00 |
| 23.01.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,41% | 3,00 |
| 22.01.2024 | 47,70 | 49,30 | 47,70 | 49,20 | 3,36% | - |
| 19.01.2024 | 47,50 | 48,10 | 46,60 | 47,60 | 0,00% | - |
| 18.01.2024 | 47,10 | 47,90 | 46,40 | 47,60 | 0,42% | - |
| 17.01.2024 | 47,30 | 47,50 | 46,50 | 47,40 | 0,00% | - |
| 16.01.2024 | 45,70 | 48,10 | 45,50 | 47,40 | 3,95% | - |
| 15.01.2024 | 45,60 | 45,70 | 45,50 | 45,60 | -0,44% | - |
| 12.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | 14,00 |
| 11.01.2024 | 45,40 | 45,40 | 45,20 | 45,20 | -2,59% | 23,00 |
| 10.01.2024 | 47,00 | 47,00 | 46,40 | 46,40 | 0,00% | 147,00 |
| 09.01.2024 | 46,60 | 46,90 | 45,60 | 46,40 | -0,85% | - |
| 08.01.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | 1,00 |
| 05.01.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,75% | 38,00 |
| 04.01.2024 | 47,30 | 48,10 | 46,50 | 47,30 | -2,67% | - |
| 03.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | 18,00 |
| 02.01.2024 | 49,40 | 49,40 | 48,80 | 48,80 | -0,20% | 34,00 |
| 29.12.2023 | 48,90 | 48,90 | 48,70 | 48,90 | 2,30% | - |
| 28.12.2023 | 48,80 | 48,80 | 47,80 | 47,80 | -6,27% | 27,00 |
| 27.12.2023 | 51,50 | 51,50 | 51,00 | 51,00 | -2,86% | 58,00 |
| 22.12.2023 | 51,50 | 52,50 | 51,50 | 52,50 | 1,94% | 22,00 |