XPEL, Inc. XPEL
NASDAQ · Amerika Birleşik Devletleri · Dayanıklı Tüketim Malları
$44,56+0,39 (+%0,88)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |