31,100€
Echtzeit-Aktienkurs XPEL Inc.
Bid:
Ask:
Aktienkurse zur XPEL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 30,80 | 31,10 | 30,80 | 31,10 | 0,00% | - |
| 16.05.2024 | 31,70 | 32,30 | 31,10 | 31,10 | -1,58% | - |
| 15.05.2024 | 32,10 | 32,60 | 30,80 | 31,60 | -1,56% | - |
| 14.05.2024 | 32,90 | 33,70 | 31,70 | 32,10 | -2,43% | - |
| 13.05.2024 | 31,70 | 32,90 | 31,00 | 32,90 | 3,79% | - |
| 10.05.2024 | 30,60 | 32,30 | 30,60 | 31,70 | 3,26% | - |
| 09.05.2024 | 30,00 | 30,70 | 29,90 | 30,70 | 2,33% | - |
| 08.05.2024 | 29,90 | 30,40 | 29,80 | 30,00 | 0,33% | - |
| 07.05.2024 | 30,10 | 30,50 | 29,70 | 29,90 | -0,66% | - |
| 06.05.2024 | 29,90 | 30,40 | 29,30 | 30,10 | 1,01% | - |
| 03.05.2024 | 30,50 | 31,50 | 28,60 | 29,80 | -2,61% | - |
| 02.05.2024 | 50,75 | 50,75 | 30,30 | 30,60 | -37,80% | - |
| 30.04.2024 | 50,75 | 50,75 | 48,50 | 49,20 | -3,05% | - |
| 29.04.2024 | 51,00 | 52,00 | 50,40 | 50,75 | -0,49% | 369,00 |
| 26.04.2024 | 50,15 | 51,75 | 50,05 | 51,00 | 1,69% | - |
| 25.04.2024 | 51,50 | 52,50 | 49,95 | 50,15 | -4,02% | - |
| 24.04.2024 | 51,00 | 52,50 | 50,50 | 52,25 | 2,45% | - |
| 23.04.2024 | 49,80 | 51,25 | 49,80 | 51,00 | 0,99% | - |
| 22.04.2024 | 49,20 | 50,50 | 48,70 | 50,50 | 1,61% | - |
| 19.04.2024 | 48,20 | 50,15 | 47,70 | 49,70 | 2,26% | - |
| 18.04.2024 | 48,60 | 49,95 | 48,20 | 48,60 | -0,82% | - |
| 17.04.2024 | 50,40 | 51,10 | 48,70 | 49,00 | -2,97% | - |
| 16.04.2024 | 50,75 | 51,20 | 49,40 | 50,50 | 0,00% | - |
| 15.04.2024 | 53,50 | 54,00 | 49,40 | 50,50 | -5,61% | - |
| 12.04.2024 | 55,00 | 55,25 | 53,50 | 53,50 | -1,83% | - |
| 11.04.2024 | 54,50 | 55,25 | 53,75 | 54,50 | -0,46% | - |
| 10.04.2024 | 54,00 | 55,00 | 52,75 | 54,75 | 0,46% | - |
| 09.04.2024 | 54,00 | 54,75 | 53,50 | 54,50 | 0,00% | - |
| 08.04.2024 | 54,50 | 55,75 | 53,50 | 54,50 | 0,46% | - |
| 05.04.2024 | 53,50 | 55,00 | 53,50 | 54,25 | 0,93% | - |
| 04.04.2024 | 54,50 | 55,75 | 53,25 | 53,75 | -1,38% | - |
| 03.04.2024 | 53,50 | 54,75 | 52,25 | 54,50 | 1,87% | - |
| 02.04.2024 | 51,50 | 53,75 | 50,65 | 53,50 | 5,63% | - |
| 28.03.2024 | 51,50 | 52,50 | 49,95 | 50,65 | -2,41% | - |
| 27.03.2024 | 50,75 | 65,10 | 50,60 | 51,90 | 2,17% | - |
| 26.03.2024 | 49,20 | 51,30 | 49,20 | 50,80 | 3,46% | - |
| 25.03.2024 | 49,20 | 50,10 | 49,00 | 49,10 | -0,71% | - |
| 22.03.2024 | 48,90 | 49,65 | 47,75 | 49,45 | 2,59% | - |
| 21.03.2024 | 48,50 | 49,40 | 47,20 | 48,20 | 2,34% | - |
| 20.03.2024 | 45,00 | 48,40 | 45,00 | 47,10 | 0,64% | - |
| 19.03.2024 | 44,80 | 46,90 | 44,50 | 46,80 | 2,18% | - |
| 18.03.2024 | 44,20 | 46,70 | 44,20 | 45,80 | -0,87% | - |
| 15.03.2024 | 44,50 | 46,60 | 44,40 | 46,20 | 2,67% | - |
| 14.03.2024 | 45,60 | 46,20 | 44,40 | 45,00 | -3,85% | - |
| 13.03.2024 | 45,00 | 46,90 | 44,90 | 46,80 | 0,43% | 580,00 |
| 12.03.2024 | 47,40 | 47,60 | 45,70 | 46,60 | -0,64% | - |
| 11.03.2024 | 46,40 | 47,40 | 45,80 | 46,90 | 0,86% | - |
| 08.03.2024 | 45,60 | 47,50 | 45,40 | 46,50 | 1,75% | - |
| 07.03.2024 | 44,20 | 46,20 | 44,20 | 45,70 | 2,24% | - |
| 06.03.2024 | 46,50 | 47,10 | 44,10 | 44,70 | -3,87% | - |
| 05.03.2024 | 47,70 | 47,70 | 45,80 | 46,50 | -2,72% | - |
| 04.03.2024 | 48,30 | 48,30 | 47,60 | 47,80 | -1,24% | - |
| 01.03.2024 | 48,70 | 49,00 | 47,90 | 48,40 | -0,41% | - |
| 29.02.2024 | 47,60 | 49,75 | 47,60 | 48,60 | 1,04% | - |
| 28.02.2024 | 48,20 | 49,30 | 48,00 | 48,10 | -1,43% | - |
| 27.02.2024 | 49,20 | 51,90 | 48,00 | 48,80 | -1,81% | - |
| 26.02.2024 | 48,90 | 50,05 | 48,30 | 49,70 | 1,64% | - |
| 23.02.2024 | 47,90 | 49,20 | 46,00 | 48,90 | 2,30% | - |
| 22.02.2024 | 51,50 | 52,75 | 47,80 | 47,80 | -7,18% | - |
| 21.02.2024 | 49,80 | 52,00 | 49,80 | 51,50 | 1,98% | - |
| 20.02.2024 | 52,00 | 52,25 | 50,15 | 50,50 | -3,35% | - |
| 19.02.2024 | 52,00 | 52,25 | 52,00 | 52,25 | 0,00% | - |
| 16.02.2024 | 52,25 | 52,75 | 51,75 | 52,25 | -0,48% | - |
| 15.02.2024 | 49,50 | 52,50 | 48,35 | 52,50 | 6,28% | 100,00 |
| 14.02.2024 | 48,60 | 49,70 | 48,40 | 49,40 | 1,65% | - |
| 13.02.2024 | 51,00 | 51,00 | 48,40 | 48,60 | -4,71% | - |
| 12.02.2024 | 49,60 | 51,00 | 49,60 | 51,00 | 1,90% | - |
| 09.02.2024 | 48,90 | 50,50 | 48,70 | 50,05 | 2,35% | - |
| 08.02.2024 | 47,80 | 49,85 | 47,80 | 48,90 | 1,03% | - |
| 07.02.2024 | 47,60 | 49,85 | 47,20 | 48,40 | 0,62% | - |
| 06.02.2024 | 47,50 | 48,80 | 47,50 | 48,10 | 1,26% | - |
| 05.02.2024 | 48,60 | 49,20 | 46,60 | 47,50 | -3,46% | - |
| 02.02.2024 | 50,75 | 51,10 | 49,10 | 49,20 | -3,53% | - |
| 01.02.2024 | 49,20 | 51,00 | 49,20 | 51,00 | 3,03% | 40,00 |
| 31.01.2024 | 49,40 | 50,30 | 49,00 | 49,50 | -1,10% | - |
| 30.01.2024 | 50,50 | 51,65 | 49,75 | 50,05 | -1,86% | - |
| 29.01.2024 | 50,50 | 51,00 | 49,60 | 51,00 | 0,99% | - |
| 26.01.2024 | 49,30 | 50,75 | 49,10 | 50,50 | 2,23% | - |
| 25.01.2024 | 48,60 | 49,40 | 48,40 | 49,40 | 1,86% | - |
| 24.01.2024 | 49,10 | 49,55 | 48,10 | 48,50 | -1,22% | - |
| 23.01.2024 | 48,90 | 51,50 | 47,70 | 49,10 | 0,00% | - |
| 22.01.2024 | 47,70 | 49,40 | 47,20 | 49,10 | 2,94% | - |
| 19.01.2024 | 47,50 | 48,10 | 46,60 | 47,70 | 0,00% | - |
| 18.01.2024 | 46,60 | 48,00 | 46,30 | 47,70 | 0,85% | - |
| 17.01.2024 | 47,20 | 47,50 | 46,50 | 47,30 | -0,42% | - |
| 16.01.2024 | 45,70 | 48,10 | 45,50 | 47,50 | 4,17% | - |
| 15.01.2024 | 45,20 | 45,70 | 45,20 | 45,60 | 0,00% | - |
| 12.01.2024 | 46,40 | 47,00 | 45,00 | 45,60 | -1,94% | - |
| 11.01.2024 | 45,80 | 47,40 | 45,00 | 46,50 | 1,75% | - |
| 10.01.2024 | 46,40 | 46,70 | 45,00 | 45,70 | -1,72% | - |
| 09.01.2024 | 46,70 | 46,80 | 45,50 | 46,50 | -0,43% | - |
| 08.01.2024 | 46,20 | 49,00 | 45,40 | 46,70 | 0,65% | - |
| 05.01.2024 | 47,50 | 47,60 | 45,80 | 46,40 | -2,11% | - |
| 04.01.2024 | 46,80 | 48,10 | 46,50 | 47,40 | 0,00% | - |
| 03.01.2024 | 49,10 | 49,30 | 47,20 | 47,40 | -3,66% | - |
| 02.01.2024 | 48,40 | 49,95 | 47,95 | 49,20 | 0,61% | - |
| 29.12.2023 | 48,90 | 48,90 | 48,70 | 48,90 | 0,00% | - |
| 28.12.2023 | 49,40 | 50,45 | 48,30 | 48,90 | -1,21% | 12,00 |
| 27.12.2023 | 50,50 | 51,00 | 49,20 | 49,50 | -2,94% | - |
| 22.12.2023 | 51,25 | 52,25 | 51,00 | 51,00 | -0,97% | - |