53,660$
2,11%
Echtzeit-Aktienkurs XPEL Inc.
Bid:
Ask:
Aktienkurse zur XPEL Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 53,01 | 54,60 | 52,77 | 53,79 | 2,13% | 221.514,00 |
| 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% | 110.675,00 |
| 25.04.2024 | 55,63 | 55,63 | 53,51 | 53,77 | -3,90% | 196.807,00 |
| 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 | 1,25% | 103.938,00 |
| 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% | 114.960,00 |
| 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 | -5,53% | 152.668,00 |
| 12.04.2024 | 58,28 | 58,70 | 56,85 | 57,00 | -2,90% | 148.057,00 |
| 11.04.2024 | 57,94 | 59,15 | 57,94 | 58,70 | 0,20% | 96.248,00 |
| 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% | 107.024,00 |
| 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% | 109.994,00 |
| 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 | 0,16% | 92.281,00 |
| 15.03.2024 | 48,40 | 49,12 | 48,32 | 48,67 | -0,02% | 299.477,00 |
| 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% | 84.556,00 |
| 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% | 117.105,00 |
| 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 | 2,38% | 171.951,00 |
| 22.02.2024 | 56,00 | 56,31 | 51,62 | 51,75 | -6,92% | 303.272,00 |
| 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 | 2,16% | 85.369,00 |
| 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% | 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% | 99.161,00 |
| 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 | 0,19% | 88.594,00 |
| 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% | 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% | 121.390,00 |
| 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% | 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% | 167.216,00 |
| 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 |
| 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% | 110.788,00 |
| 03.01.2024 | 53,74 | 53,74 | 51,41 | 51,74 | -3,92% | 117.581,00 |
| 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% | 59.504,00 |
| 27.12.2023 | 56,49 | 56,49 | 54,68 | 54,91 | -2,33% | 55.982,00 |
| 26.12.2023 | 56,61 | 56,64 | 55,55 | 56,22 | 0,11% | 65.194,00 |
| 22.12.2023 | 56,94 | 57,53 | 55,99 | 56,16 | -0,83% | 126.909,00 |
| 21.12.2023 | 56,40 | 57,11 | 55,88 | 56,63 | 1,31% | 145.658,00 |
| 20.12.2023 | 56,12 | 57,42 | 55,58 | 55,90 | -0,89% | 173.356,00 |
| 19.12.2023 | 55,23 | 57,12 | 55,23 | 56,40 | 2,55% | 183.160,00 |
| 18.12.2023 | 53,27 | 55,11 | 52,24 | 55,00 | 3,17% | 233.520,00 |
| 15.12.2023 | 54,14 | 54,14 | 52,64 | 53,31 | -0,32% | 392.601,00 |
| 14.12.2023 | 51,85 | 54,57 | 51,85 | 53,48 | 4,15% | 356.700,00 |
| 13.12.2023 | 49,40 | 51,88 | 48,68 | 51,35 | 4,01% | 120.507,00 |
| 12.12.2023 | 49,75 | 49,88 | 48,68 | 49,37 | -0,74% | 149.714,00 |
| 11.12.2023 | 49,31 | 49,90 | 48,72 | 49,74 | 1,24% | 83.121,00 |
| 08.12.2023 | 49,31 | 49,97 | 49,06 | 49,13 | -0,34% | 108.413,00 |
| 07.12.2023 | 48,44 | 49,30 | 47,58 | 49,30 | 1,54% | 100.237,00 |