37,970$
4,83%
Echtzeit-Aktienkurs XPEL Inc.
Bid:
Ask:
Aktienkurse zur XPEL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 36,71 | 38,21 | 36,34 | 37,97 | 4,83% | 200.577,00 |
| 30.05.2024 | 36,37 | 36,85 | 35,72 | 36,22 | 0,30% | 272.393,00 |
| 29.05.2024 | 37,89 | 37,95 | 35,79 | 36,11 | -4,65% | 296.599,00 |
| 28.05.2024 | 35,56 | 38,40 | 35,43 | 37,87 | 7,65% | 702.408,00 |
| 24.05.2024 | 33,65 | 35,24 | 33,65 | 35,18 | 5,30% | 180.773,00 |
| 23.05.2024 | 34,89 | 34,89 | 33,26 | 33,41 | -4,02% | 171.169,00 |
| 22.05.2024 | 34,46 | 35,44 | 34,26 | 34,81 | 1,07% | 127.247,00 |
| 21.05.2024 | 34,20 | 34,48 | 33,81 | 34,44 | 0,44% | 138.835,00 |
| 20.05.2024 | 33,67 | 34,94 | 33,29 | 34,29 | 1,90% | 217.274,00 |
| 17.05.2024 | 33,95 | 34,84 | 33,42 | 33,65 | -0,38% | 156.933,00 |
| 16.05.2024 | 34,50 | 35,09 | 33,74 | 33,78 | -1,86% | 199.379,00 |
| 15.05.2024 | 34,94 | 35,10 | 33,44 | 34,42 | -0,86% | 232.226,00 |
| 14.05.2024 | 36,02 | 36,36 | 34,37 | 34,72 | -2,20% | 263.651,00 |
| 13.05.2024 | 33,96 | 35,51 | 33,71 | 35,50 | 3,92% | 341.119,00 |
| 10.05.2024 | 34,01 | 34,87 | 33,69 | 34,16 | 3,23% | 379.740,00 |
| 09.05.2024 | 32,30 | 33,15 | 32,11 | 33,09 | 2,48% | 263.707,00 |
| 08.05.2024 | 31,93 | 32,65 | 31,93 | 32,29 | 0,47% | 293.621,00 |
| 07.05.2024 | 32,39 | 32,90 | 31,99 | 32,14 | -0,57% | 276.250,00 |
| 06.05.2024 | 32,22 | 32,55 | 31,56 | 32,33 | 0,80% | 389.374,00 |
| 03.05.2024 | 33,52 | 33,52 | 30,75 | 32,07 | -2,40% | 1.275.001,00 |
| 02.05.2024 | 40,00 | 40,75 | 32,51 | 32,86 | -38,91% | 2.228.944,00 |
| 01.05.2024 | 53,01 | 54,60 | 52,77 | 53,79 | 2,13% | 220.339,00 |
| 30.04.2024 | 54,18 | 54,30 | 51,85 | 52,67 | -3,20% | 230.629,00 |
| 29.04.2024 | 55,52 | 55,52 | 53,72 | 54,41 | -0,60% | 105.541,00 |
| 26.04.2024 | 53,50 | 55,42 | 53,50 | 54,74 | 1,80% | 110.555,00 |
| 25.04.2024 | 55,63 | 55,63 | 53,51 | 53,77 | -3,90% | 196.806,00 |
| 24.04.2024 | 54,48 | 55,97 | 53,91 | 55,95 | 2,72% | 165.071,00 |
| 23.04.2024 | 53,56 | 54,96 | 53,49 | 54,47 | 1,62% | 119.984,00 |
| 22.04.2024 | 52,90 | 53,63 | 51,97 | 53,60 | 1,30% | 103.938,00 |
| 19.04.2024 | 51,24 | 53,39 | 51,06 | 52,91 | 2,38% | 121.314,00 |
| 18.04.2024 | 52,00 | 53,05 | 51,35 | 51,68 | -1,32% | 114.961,00 |
| 17.04.2024 | 54,13 | 54,13 | 51,99 | 52,37 | -2,10% | 110.667,00 |
| 16.04.2024 | 53,61 | 54,40 | 52,60 | 53,50 | -0,66% | 84.326,00 |
| 15.04.2024 | 57,16 | 57,16 | 52,65 | 53,85 | -5,54% | 152.668,00 |
| 12.04.2024 | 58,28 | 58,70 | 56,85 | 57,01 | -2,90% | 129.421,00 |
| 11.04.2024 | 57,94 | 59,15 | 57,94 | 58,71 | 0,22% | 72.965,00 |
| 10.04.2024 | 57,86 | 58,91 | 57,26 | 58,58 | -0,96% | 122.017,00 |
| 09.04.2024 | 59,39 | 59,60 | 58,11 | 59,15 | 0,20% | 69.327,00 |
| 08.04.2024 | 59,65 | 59,85 | 58,05 | 59,03 | -0,03% | 90.954,00 |
| 05.04.2024 | 58,37 | 59,69 | 58,18 | 59,05 | 1,23% | 88.402,00 |
| 04.04.2024 | 59,88 | 60,49 | 57,63 | 58,33 | -1,30% | 125.850,00 |
| 03.04.2024 | 56,77 | 59,22 | 56,51 | 59,10 | 2,96% | 195.711,00 |
| 02.04.2024 | 55,05 | 57,82 | 54,04 | 57,40 | 2,85% | 209.835,00 |
| 01.04.2024 | 54,09 | 57,43 | 53,74 | 55,81 | 3,31% | 163.491,00 |
| 28.03.2024 | 55,85 | 56,71 | 53,88 | 54,02 | -3,78% | 105.407,00 |
| 27.03.2024 | 55,00 | 56,51 | 55,00 | 56,14 | 2,54% | 104.467,00 |
| 26.03.2024 | 53,98 | 54,87 | 53,34 | 54,75 | 1,77% | 150.901,00 |
| 25.03.2024 | 53,55 | 54,03 | 52,93 | 53,80 | 1,13% | 104.982,00 |
| 22.03.2024 | 53,21 | 53,26 | 52,22 | 53,20 | 0,38% | 82.812,00 |
| 21.03.2024 | 52,91 | 53,66 | 51,22 | 53,00 | 0,97% | 100.912,00 |
| 20.03.2024 | 49,57 | 52,82 | 49,57 | 52,49 | 5,68% | 86.390,00 |
| 19.03.2024 | 48,67 | 50,18 | 48,40 | 49,67 | 1,89% | 132.815,00 |
| 18.03.2024 | 48,75 | 49,65 | 48,58 | 48,75 | 0,39% | 92.281,00 |
| 15.03.2024 | 48,40 | 49,12 | 48,32 | 48,56 | -0,25% | 172.299,00 |
| 14.03.2024 | 49,31 | 49,45 | 48,28 | 48,68 | -2,35% | 92.503,00 |
| 13.03.2024 | 49,80 | 50,39 | 49,19 | 49,85 | -0,06% | 74.676,00 |
| 12.03.2024 | 51,50 | 51,50 | 49,88 | 49,88 | -3,48% | 71.986,00 |
| 11.03.2024 | 50,56 | 51,80 | 50,31 | 51,68 | 1,55% | 68.183,00 |
| 08.03.2024 | 50,66 | 52,15 | 50,54 | 50,89 | 1,90% | 73.119,00 |
| 07.03.2024 | 48,83 | 50,64 | 48,83 | 49,94 | 2,27% | 120.572,00 |
| 06.03.2024 | 50,67 | 51,21 | 48,06 | 48,83 | -3,21% | 251.200,00 |
| 05.03.2024 | 51,24 | 51,73 | 49,66 | 50,45 | -2,59% | 87.945,00 |
| 04.03.2024 | 52,08 | 52,44 | 51,60 | 51,79 | -1,13% | 95.613,00 |
| 01.03.2024 | 52,59 | 53,10 | 51,52 | 52,38 | -0,63% | 116.093,00 |
| 29.02.2024 | 53,07 | 53,42 | 51,64 | 52,71 | 1,13% | 78.347,00 |
| 28.02.2024 | 52,33 | 53,30 | 51,99 | 52,12 | -1,27% | 61.018,00 |
| 27.02.2024 | 54,43 | 54,60 | 51,99 | 52,79 | -2,24% | 104.429,00 |
| 26.02.2024 | 52,85 | 54,34 | 52,34 | 54,00 | 1,93% | 152.411,00 |
| 23.02.2024 | 51,13 | 53,25 | 49,87 | 52,98 | 2,63% | 171.573,00 |
| 22.02.2024 | 56,00 | 56,31 | 51,62 | 51,62 | -7,16% | 277.287,00 |
| 21.02.2024 | 54,42 | 56,20 | 52,62 | 55,60 | 2,15% | 154.525,00 |
| 20.02.2024 | 55,80 | 56,11 | 54,18 | 54,43 | -3,22% | 106.415,00 |
| 16.02.2024 | 56,29 | 56,69 | 55,78 | 56,24 | -0,12% | 89.592,00 |
| 15.02.2024 | 53,76 | 56,55 | 53,64 | 56,31 | 6,07% | 100.332,00 |
| 14.02.2024 | 52,83 | 53,39 | 52,04 | 53,09 | 2,04% | 61.188,00 |
| 13.02.2024 | 52,87 | 54,35 | 51,78 | 52,03 | -5,24% | 137.958,00 |
| 12.02.2024 | 53,94 | 55,16 | 53,94 | 54,91 | 2,04% | 85.369,00 |
| 09.02.2024 | 52,90 | 54,60 | 52,90 | 53,81 | 2,16% | 85.554,00 |
| 08.02.2024 | 52,08 | 53,68 | 52,08 | 52,67 | 1,13% | 80.175,00 |
| 07.02.2024 | 51,85 | 52,63 | 50,88 | 52,08 | 0,52% | 106.460,00 |
| 06.02.2024 | 51,36 | 52,49 | 51,14 | 51,81 | 1,59% | 95.413,00 |
| 05.02.2024 | 52,15 | 52,15 | 50,02 | 51,00 | -3,74% | 154.752,00 |
| 02.02.2024 | 54,99 | 54,99 | 52,98 | 52,98 | -4,20% | 98.770,00 |
| 01.02.2024 | 54,10 | 55,58 | 53,71 | 55,30 | 3,46% | 135.132,00 |
| 31.01.2024 | 53,69 | 54,58 | 53,31 | 53,45 | -1,16% | 171.084,00 |
| 30.01.2024 | 54,67 | 55,04 | 53,76 | 54,08 | -1,70% | 136.001,00 |
| 29.01.2024 | 54,90 | 55,06 | 53,53 | 55,01 | 0,10% | 88.594,00 |
| 26.01.2024 | 54,04 | 55,24 | 54,00 | 54,96 | 2,63% | 99.439,00 |
| 25.01.2024 | 53,08 | 53,55 | 52,50 | 53,55 | 1,52% | 85.136,00 |
| 24.01.2024 | 54,00 | 54,00 | 52,52 | 52,75 | -1,09% | 139.998,00 |
| 23.01.2024 | 54,19 | 54,85 | 51,64 | 53,33 | -0,22% | 145.582,00 |
| 22.01.2024 | 52,29 | 53,82 | 52,29 | 53,45 | 2,77% | 144.000,00 |
| 19.01.2024 | 52,21 | 52,21 | 50,54 | 52,01 | 0,50% | 121.260,00 |
| 18.01.2024 | 51,77 | 51,91 | 50,43 | 51,75 | 0,60% | 189.663,00 |
| 17.01.2024 | 51,00 | 51,90 | 50,53 | 51,44 | -0,19% | 109.439,00 |
| 16.01.2024 | 49,47 | 52,34 | 48,88 | 51,54 | 3,16% | 134.436,00 |
| 12.01.2024 | 51,36 | 51,47 | 49,35 | 49,96 | -2,04% | 79.415,00 |
| 11.01.2024 | 50,14 | 52,09 | 49,13 | 51,00 | 1,67% | 167.218,00 |
| 10.01.2024 | 50,80 | 51,00 | 49,21 | 50,16 | -1,42% | 88.792,00 |
| 09.01.2024 | 50,38 | 51,25 | 49,85 | 50,88 | -0,51% | 95.682,00 |