XPEL, Inc. XPEL
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$44,56+0,39 (+0,88 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44,56 | +0,88 % | $44,18 | $45,04 | $43,65 | 148,20K |
| 2026-09-30 | $44,17 | -0,02 % | $44,25 | $44,81 | $43,59 | 167,90K |
| 2026-09-29 | $44,18 | +2,84 % | $42,96 | $44,58 | $42,66 | 212,30K |
| 2026-09-28 | $42,96 | -1,20 % | $43,06 | $43,60 | $42,68 | 364,70K |
| 2026-09-25 | $43,48 | -0,62 % | $43,80 | $43,86 | $42,94 | 223,70K |
| 2026-09-24 | $43,75 | -1,73 % | $44,22 | $44,22 | $42,56 | 261,90K |
| 2026-09-23 | $44,52 | -3,82 % | $45,84 | $45,84 | $44,48 | 143,50K |
| 2026-09-22 | $46,29 | +1,71 % | $47,00 | $47,00 | $45,25 | 110,60K |
| 2026-09-21 | $45,51 | +1,70 % | $45,09 | $46,00 | $44,22 | 187,50K |
| 2026-09-18 | $44,75 | +0,77 % | $44,32 | $45,23 | $44,06 | 368,90K |
| 2026-09-17 | $44,41 | -2,91 % | $46,38 | $46,38 | $44,35 | 138,50K |
| 2026-09-16 | $45,74 | -0,74 % | $46,31 | $46,59 | $45,62 | 126,00K |
| 2026-09-15 | $46,08 | -1,48 % | $46,50 | $46,58 | $45,92 | 159,50K |
| 2026-09-14 | $46,77 | -0,91 % | $47,17 | $47,26 | $45,82 | 144,10K |
| 2026-09-11 | $47,20 | -1,79 % | $48,72 | $49,06 | $47,14 | 205,50K |
| 2026-09-10 | $48,06 | -1,50 % | $48,42 | $48,51 | $46,89 | 278,50K |
| 2026-09-09 | $48,79 | -2,26 % | $49,50 | $50,27 | $48,47 | 190,00K |
| 2026-09-08 | $49,92 | -2,97 % | $51,05 | $51,05 | $49,71 | 146,20K |
| 2026-09-04 | $51,45 | +1,08 % | $50,30 | $51,55 | $50,30 | 119,30K |
| 2026-09-03 | $50,90 | +2,70 % | $50,07 | $50,98 | $49,47 | 269,70K |
| 2026-09-02 | $49,56 | +2,89 % | $48,39 | $50,37 | $48,05 | 187,50K |
| 2026-09-01 | $48,17 | -2,21 % | $48,70 | $49,37 | $48,01 | 197,60K |
| 2026-08-31 | $49,26 | -1,00 % | $49,82 | $50,52 | $48,93 | 199,20K |
| 2026-08-28 | $49,76 | -1,83 % | $50,53 | $50,59 | $49,25 | 162,00K |
| 2026-08-27 | $50,69 | -0,16 % | $50,23 | $50,93 | $49,90 | 165,00K |
| 2026-08-26 | $50,77 | +1,10 % | $50,25 | $51,00 | $49,88 | 172,20K |
| 2026-08-25 | $50,22 | -0,71 % | $51,06 | $51,21 | $50,13 | 179,50K |
| 2026-08-24 | $50,58 | -1,48 % | $51,30 | $51,44 | $50,33 | 125,70K |
| 2026-08-21 | $51,34 | +1,95 % | $50,92 | $51,63 | $50,43 | 118,60K |
| 2026-08-20 | $50,36 | -1,39 % | $50,69 | $51,10 | $49,65 | 164,20K |
| 2026-08-19 | $51,07 | +2,69 % | $50,31 | $51,75 | $50,30 | 182,30K |
| 2026-08-18 | $49,73 | -0,53 % | $49,87 | $50,41 | $49,02 | 137,40K |
| 2026-08-17 | $49,99 | -0,01 % | $49,64 | $50,74 | $49,50 | 139,90K |
| 2026-08-14 | $50,00 | -0,54 % | $50,64 | $51,01 | $49,31 | 191,30K |
| 2026-08-13 | $50,27 | +2,51 % | $49,43 | $50,32 | $49,09 | 167,60K |
| 2026-08-12 | $49,04 | +2,34 % | $47,92 | $49,38 | $47,60 | 207,10K |
| 2026-08-11 | $47,92 | +0,59 % | $47,70 | $48,86 | $47,57 | 141,40K |
| 2026-08-10 | $47,64 | -4,85 % | $50,00 | $50,06 | $47,51 | 318,10K |
| 2026-08-07 | $50,07 | +5,01 % | $47,60 | $50,53 | $46,73 | 352,90K |
| 2026-08-06 | $47,68 | -5,19 % | $50,43 | $50,44 | $46,85 | 391,90K |
| 2026-08-05 | $50,29 | +9,54 % | $49,00 | $52,05 | $48,77 | 540,10K |
| 2026-08-04 | $45,91 | +2,25 % | $44,90 | $47,27 | $44,62 | 485,20K |
| 2026-08-03 | $44,90 | +1,19 % | $44,64 | $45,47 | $43,67 | 206,60K |
| 2026-07-31 | $44,37 | +0,50 % | $43,76 | $44,58 | $42,92 | 135,50K |
| 2026-07-30 | $44,15 | -0,47 % | $44,46 | $44,46 | $43,41 | 164,40K |
| 2026-07-29 | $44,36 | +0,97 % | $44,06 | $44,95 | $43,33 | 197,90K |
| 2026-07-28 | $43,94 | +2,25 % | $43,58 | $44,49 | $43,58 | 184,30K |
| 2026-07-27 | $42,97 | +0,56 % | $42,90 | $44,68 | $42,58 | 233,30K |
| 2026-07-24 | $42,73 | +0,68 % | $42,48 | $42,97 | $40,54 | 441,20K |
| 2026-07-23 | $42,44 | -0,42 % | $41,97 | $43,20 | $41,51 | 273,70K |
| 2026-07-22 | $42,62 | -0,58 % | $42,74 | $43,17 | $42,21 | 130,50K |
| 2026-07-21 | $42,87 | -1,72 % | $43,58 | $43,60 | $41,70 | 222,00K |
| 2026-07-20 | $43,62 | +0,86 % | $43,35 | $43,84 | $42,30 | 205,30K |
| 2026-07-17 | $43,25 | -5,17 % | $44,87 | $45,44 | $43,21 | 178,80K |
| 2026-07-16 | $45,61 | +1,38 % | $45,06 | $46,49 | $44,93 | 167,10K |
| 2026-07-15 | $44,99 | +1,76 % | $44,28 | $46,23 | $44,04 | 205,30K |
| 2026-07-14 | $44,21 | -1,14 % | $45,11 | $45,39 | $44,01 | 146,40K |
| 2026-07-13 | $44,72 | +0,52 % | $44,49 | $44,79 | $43,88 | 161,40K |
| 2026-07-10 | $44,49 | -1,51 % | $45,17 | $46,44 | $44,33 | 149,90K |
| 2026-07-09 | $45,17 | +1,05 % | $44,50 | $45,78 | $43,95 | 273,60K |
| 2026-07-08 | $44,70 | -10,67 % | $49,65 | $49,65 | $44,09 | 502,10K |
| 2026-07-07 | $50,04 | -0,02 % | $50,10 | $50,28 | $49,20 | 175,80K |
| 2026-07-06 | $50,05 | +3,15 % | $48,52 | $50,14 | $48,22 | 133,70K |
| 2026-07-02 | $48,52 | -0,82 % | $49,10 | $49,44 | $48,31 | 207,80K |
| 2026-07-01 | $48,92 | -1,37 % | $49,71 | $50,20 | $48,80 | 248,70K |
| 2026-06-30 | $49,60 | +1,62 % | $48,73 | $49,92 | $48,56 | 218,00K |
| 2026-06-29 | $48,81 | -1,13 % | $49,25 | $49,28 | $47,44 | 399,40K |
| 2026-06-26 | $49,37 | +3,07 % | $47,74 | $49,58 | $47,19 | 777,80K |
| 2026-06-25 | $47,90 | +4,49 % | $45,84 | $47,90 | $45,51 | 374,60K |
| 2026-06-24 | $45,84 | -0,26 % | $46,25 | $47,00 | $45,46 | 271,90K |
| 2026-06-23 | $45,96 | +0,37 % | $45,75 | $46,25 | $45,05 | 167,10K |
| 2026-06-22 | $45,79 | +0,75 % | $45,34 | $46,45 | $45,01 | 218,50K |
| 2026-06-18 | $45,45 | +0,46 % | $45,74 | $46,78 | $44,99 | 445,60K |
| 2026-06-17 | $45,24 | +0,85 % | $44,76 | $46,40 | $44,56 | 420,50K |
| 2026-06-16 | $44,86 | -1,41 % | $45,26 | $45,93 | $44,51 | 210,30K |
| 2026-06-15 | $45,50 | +0,82 % | $45,10 | $45,64 | $44,50 | 199,00K |
| 2026-06-12 | $45,13 | -1,85 % | $46,00 | $46,93 | $45,09 | 269,10K |
| 2026-06-11 | $45,98 | +1,48 % | $45,64 | $46,67 | $45,49 | 321,70K |
| 2026-06-10 | $45,31 | -1,13 % | $46,04 | $46,88 | $45,21 | 132,90K |
| 2026-06-09 | $45,83 | +2,14 % | $45,58 | $46,67 | $44,44 | 224,40K |
| 2026-06-08 | $44,87 | +0,70 % | $45,19 | $46,20 | $43,72 | 120,00K |
| 2026-06-05 | $44,56 | -3,13 % | $45,81 | $46,53 | $44,29 | 249,60K |
| 2026-06-04 | $46,00 | +1,64 % | $45,50 | $46,02 | $44,59 | 143,70K |
| 2026-06-03 | $45,26 | +1,16 % | $44,17 | $45,35 | $44,17 | 144,90K |
| 2026-06-02 | $44,74 | +0,31 % | $44,42 | $45,42 | $43,95 | 167,00K |
| 2026-06-01 | $44,60 | -2,45 % | $45,31 | $45,35 | $43,47 | 448,90K |
| 2026-05-29 | $45,72 | -2,58 % | $46,93 | $47,23 | $45,20 | 246,10K |
| 2026-05-28 | $46,93 | -1,32 % | $47,42 | $48,38 | $46,55 | 280,10K |
| 2026-05-27 | $47,56 | +2,92 % | $46,55 | $47,57 | $46,53 | 134,80K |
| 2026-05-26 | $46,21 | +3,35 % | $44,80 | $46,53 | $44,70 | 182,30K |