33,702$
-0,23%
Echtzeit-Aktienkurs XPEL Inc.
Bid:
Ask:
Aktienkurse zur XPEL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 34,50 | 35,09 | 33,74 | 33,78 | -1,86% | 199.384,00 |
| 15.05.2024 | 34,94 | 35,10 | 33,44 | 34,42 | -0,86% | 232.362,00 |
| 14.05.2024 | 36,02 | 36,36 | 34,37 | 34,72 | -2,20% | 263.658,00 |
| 13.05.2024 | 33,96 | 35,51 | 33,71 | 35,50 | 3,92% | 341.323,00 |
| 10.05.2024 | 34,01 | 34,87 | 33,69 | 34,16 | 3,23% | 380.756,00 |
| 09.05.2024 | 32,30 | 33,15 | 32,11 | 33,09 | 2,48% | 268.144,00 |
| 08.05.2024 | 31,93 | 32,65 | 31,93 | 32,29 | 0,47% | 293.779,00 |
| 07.05.2024 | 32,39 | 32,90 | 31,99 | 32,14 | -0,57% | 345.241,00 |
| 06.05.2024 | 32,22 | 32,55 | 31,56 | 32,33 | 0,80% | 432.485,00 |
| 03.05.2024 | 33,52 | 33,52 | 30,75 | 32,07 | -2,40% | 1.283.178,00 |
| 02.05.2024 | 40,00 | 40,75 | 32,51 | 32,86 | -38,91% | 2.287.345,00 |
| 01.05.2024 | 53,01 | 54,60 | 52,77 | 53,79 | 2,36% | 221.514,00 |
| 30.04.2024 | 54,18 | 54,30 | 51,85 | 52,55 | -3,42% | 260.666,00 |
| 29.04.2024 | 55,52 | 55,52 | 53,72 | 54,41 | -0,60% | 105.592,00 |
| 26.04.2024 | 53,50 | 55,42 | 53,50 | 54,74 | 1,80% | 110.675,00 |
| 25.04.2024 | 55,63 | 55,63 | 53,51 | 53,77 | -3,90% | 198.017,00 |
| 24.04.2024 | 54,48 | 55,97 | 53,91 | 55,95 | 2,72% | 165.224,00 |
| 23.04.2024 | 53,56 | 54,96 | 53,49 | 54,47 | 1,62% | 142.328,00 |
| 22.04.2024 | 52,90 | 53,63 | 51,97 | 53,60 | 1,25% | 118.184,00 |
| 19.04.2024 | 51,24 | 53,39 | 51,06 | 52,94 | 2,44% | 141.506,00 |
| 18.04.2024 | 52,00 | 53,05 | 51,35 | 51,68 | -1,32% | 141.408,00 |
| 17.04.2024 | 54,13 | 54,13 | 51,99 | 52,37 | -2,10% | 134.344,00 |
| 16.04.2024 | 53,61 | 54,40 | 52,60 | 53,50 | -0,66% | 99.827,00 |
| 15.04.2024 | 57,16 | 57,16 | 52,65 | 53,85 | -5,53% | 153.760,00 |
| 12.04.2024 | 58,28 | 58,70 | 56,85 | 57,00 | -2,91% | 148.057,00 |
| 11.04.2024 | 57,94 | 59,15 | 57,94 | 58,71 | 0,22% | 96.248,00 |
| 10.04.2024 | 57,86 | 58,91 | 57,26 | 58,58 | -0,96% | 144.165,00 |
| 09.04.2024 | 59,39 | 59,60 | 58,11 | 59,15 | 0,20% | 69.459,00 |
| 08.04.2024 | 59,65 | 59,85 | 58,05 | 59,03 | -0,03% | 104.579,00 |
| 05.04.2024 | 58,37 | 59,69 | 58,18 | 59,05 | 1,23% | 107.024,00 |
| 04.04.2024 | 59,88 | 60,49 | 57,63 | 58,33 | -1,30% | 166.245,00 |
| 03.04.2024 | 56,77 | 59,22 | 56,51 | 59,10 | 2,96% | 237.427,00 |
| 02.04.2024 | 55,05 | 57,82 | 54,04 | 57,40 | 2,85% | 256.836,00 |
| 01.04.2024 | 54,09 | 57,43 | 53,74 | 55,81 | 3,31% | 176.603,00 |
| 28.03.2024 | 55,85 | 56,71 | 53,88 | 54,02 | -3,64% | 105.407,00 |
| 27.03.2024 | 55,00 | 56,51 | 55,00 | 56,06 | 2,39% | 126.348,00 |
| 26.03.2024 | 53,98 | 54,87 | 53,34 | 54,75 | 1,77% | 211.982,00 |
| 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 | 0,23% | 109.994,00 |
| 21.03.2024 | 52,91 | 53,66 | 51,22 | 53,08 | 1,10% | 121.100,00 |
| 20.03.2024 | 49,57 | 52,82 | 49,57 | 52,50 | 5,70% | 102.719,00 |
| 19.03.2024 | 48,67 | 50,18 | 48,40 | 49,67 | 2,05% | 132.815,00 |
| 18.03.2024 | 48,75 | 49,65 | 48,58 | 48,67 | 0,00% | 110.581,00 |
| 15.03.2024 | 48,40 | 49,12 | 48,32 | 48,67 | 0,23% | 299.477,00 |
| 14.03.2024 | 49,31 | 49,45 | 48,28 | 48,56 | -2,47% | 110.560,00 |
| 13.03.2024 | 49,80 | 50,39 | 49,19 | 49,79 | -0,18% | 94.592,00 |
| 12.03.2024 | 51,50 | 51,50 | 49,88 | 49,88 | -3,39% | 89.890,00 |
| 11.03.2024 | 50,56 | 51,80 | 50,31 | 51,63 | 1,45% | 79.404,00 |
| 08.03.2024 | 50,66 | 52,15 | 50,54 | 50,89 | 1,90% | 84.556,00 |
| 07.03.2024 | 48,83 | 50,64 | 48,83 | 49,94 | 2,27% | 120.573,00 |
| 06.03.2024 | 50,67 | 51,21 | 48,06 | 48,83 | -3,21% | 240.405,00 |
| 05.03.2024 | 51,24 | 51,73 | 49,66 | 50,45 | -2,59% | 102.046,00 |
| 04.03.2024 | 52,08 | 52,44 | 51,60 | 51,79 | -1,13% | 129.868,00 |
| 01.03.2024 | 52,59 | 53,10 | 51,52 | 52,38 | -0,63% | 117.105,00 |
| 29.02.2024 | 53,07 | 53,42 | 51,64 | 52,71 | 1,13% | 115.026,00 |
| 28.02.2024 | 52,33 | 53,30 | 51,99 | 52,12 | -1,27% | 61.037,00 |
| 27.02.2024 | 54,43 | 54,60 | 51,99 | 52,79 | -2,24% | 119.001,00 |
| 26.02.2024 | 52,85 | 54,34 | 52,34 | 54,00 | 1,93% | 152.414,00 |
| 23.02.2024 | 51,13 | 53,25 | 49,87 | 52,98 | 2,63% | 171.951,00 |
| 22.02.2024 | 56,00 | 56,31 | 51,62 | 51,62 | -7,16% | 303.272,00 |
| 21.02.2024 | 54,42 | 56,20 | 52,62 | 55,60 | 2,15% | 177.050,00 |
| 20.02.2024 | 55,80 | 56,11 | 54,18 | 54,43 | -3,22% | 131.767,00 |
| 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% | 129.336,00 |
| 14.02.2024 | 52,83 | 53,39 | 52,04 | 53,09 | 2,04% | 83.478,00 |
| 13.02.2024 | 52,87 | 54,35 | 51,78 | 52,03 | -5,24% | 139.060,00 |
| 12.02.2024 | 53,94 | 55,16 | 53,94 | 54,91 | 2,16% | 108.403,00 |
| 09.02.2024 | 52,90 | 54,60 | 52,90 | 53,75 | 2,05% | 105.147,00 |
| 08.02.2024 | 52,08 | 53,68 | 52,08 | 52,67 | 1,13% | 99.927,00 |
| 07.02.2024 | 51,85 | 52,63 | 50,88 | 52,08 | 0,52% | 106.462,00 |
| 06.02.2024 | 51,36 | 52,49 | 51,14 | 51,81 | 1,59% | 111.728,00 |
| 05.02.2024 | 52,15 | 52,15 | 50,02 | 51,00 | -3,74% | 177.108,00 |
| 02.02.2024 | 54,99 | 54,99 | 52,98 | 52,98 | -4,20% | 99.161,00 |
| 01.02.2024 | 54,10 | 55,58 | 53,71 | 55,30 | 3,46% | 135.593,00 |
| 31.01.2024 | 53,69 | 54,58 | 53,31 | 53,45 | -1,16% | 196.699,00 |
| 30.01.2024 | 54,67 | 55,04 | 53,76 | 54,08 | -1,70% | 136.004,00 |
| 29.01.2024 | 54,90 | 55,06 | 53,53 | 55,01 | 0,19% | 106.629,00 |
| 26.01.2024 | 54,04 | 55,24 | 54,00 | 54,91 | 2,54% | 116.532,00 |
| 25.01.2024 | 53,08 | 53,55 | 52,50 | 53,55 | 1,52% | 105.261,00 |
| 24.01.2024 | 54,00 | 54,00 | 52,52 | 52,75 | -1,09% | 162.239,00 |
| 23.01.2024 | 54,19 | 54,85 | 51,64 | 53,33 | -0,22% | 145.964,00 |
| 22.01.2024 | 52,29 | 53,82 | 52,29 | 53,45 | 2,77% | 144.542,00 |
| 19.01.2024 | 52,21 | 52,21 | 50,54 | 52,01 | 0,50% | 121.390,00 |
| 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% | 134.356,00 |
| 16.01.2024 | 49,47 | 52,34 | 48,88 | 51,54 | 3,16% | 134.884,00 |
| 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% | 199.079,00 |
| 10.01.2024 | 50,80 | 51,00 | 49,21 | 50,16 | -1,42% | 106.556,00 |
| 09.01.2024 | 50,38 | 51,25 | 49,85 | 50,88 | -0,51% | 107.846,00 |
| 08.01.2024 | 50,96 | 51,35 | 49,79 | 51,14 | 0,83% | 152.195,00 |
| 05.01.2024 | 51,46 | 52,22 | 50,19 | 50,72 | -2,22% | 130.478,00 |
| 04.01.2024 | 51,60 | 52,71 | 50,90 | 51,87 | 0,25% | 175.164,00 |
| 03.01.2024 | 53,74 | 53,74 | 51,41 | 51,74 | -3,92% | 141.774,00 |
| 02.01.2024 | 53,35 | 54,69 | 53,14 | 53,85 | 0,00% | 105.977,00 |
| 29.12.2023 | 54,01 | 55,04 | 53,63 | 53,85 | -0,30% | 116.506,00 |
| 28.12.2023 | 54,45 | 54,68 | 53,26 | 54,01 | -1,64% | 61.204,00 |
| 27.12.2023 | 56,49 | 56,49 | 54,68 | 54,91 | -2,33% | 70.620,00 |
| 26.12.2023 | 56,61 | 56,64 | 55,55 | 56,22 | 0,11% | 65.254,00 |
| 22.12.2023 | 56,94 | 57,53 | 55,99 | 56,16 | -0,83% | 126.909,00 |