9,690$
-1,22%
Echtzeit-Aktienkurs Inseego Corp
Bid:
Ask:
Aktienkurse zur Inseego Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 9,86 | 11,17 | 9,46 | 9,69 | -1,22% | 882.275,00 |
| 30.05.2024 | 8,58 | 10,19 | 8,37 | 9,81 | 16,23% | 452.912,00 |
| 29.05.2024 | 8,80 | 8,99 | 8,18 | 8,44 | -3,76% | 154.111,00 |
| 28.05.2024 | 7,67 | 8,94 | 7,58 | 8,77 | 16,93% | 356.676,00 |
| 24.05.2024 | 6,66 | 7,63 | 6,66 | 7,50 | 13,81% | 255.260,00 |
| 23.05.2024 | 6,88 | 7,01 | 6,26 | 6,59 | -2,23% | 163.449,00 |
| 22.05.2024 | 6,73 | 7,31 | 6,60 | 6,74 | 2,12% | 280.816,00 |
| 21.05.2024 | 6,05 | 6,74 | 6,03 | 6,60 | 8,02% | 186.474,00 |
| 20.05.2024 | 7,11 | 7,63 | 5,93 | 6,11 | -14,43% | 340.394,00 |
| 17.05.2024 | 6,50 | 7,64 | 6,40 | 7,14 | 11,04% | 437.764,00 |
| 16.05.2024 | 5,63 | 6,54 | 5,50 | 6,43 | 15,44% | 217.830,00 |
| 15.05.2024 | 5,28 | 5,62 | 5,10 | 5,57 | 6,50% | 105.433,00 |
| 14.05.2024 | 5,10 | 5,59 | 5,04 | 5,23 | 3,56% | 220.207,00 |
| 13.05.2024 | 5,17 | 5,29 | 4,87 | 5,05 | 0,40% | 212.512,00 |
| 10.05.2024 | 4,59 | 5,78 | 4,58 | 5,03 | 30,99% | 1.659.769,00 |
| 09.05.2024 | 3,76 | 3,98 | 3,70 | 3,84 | 2,40% | 67.286,00 |
| 08.05.2024 | 3,89 | 4,08 | 3,71 | 3,75 | -1,57% | 73.383,00 |
| 07.05.2024 | 3,92 | 3,98 | 3,71 | 3,81 | -1,17% | 88.655,00 |
| 06.05.2024 | 3,66 | 4,09 | 3,64 | 3,86 | 5,33% | 77.679,00 |
| 03.05.2024 | 4,06 | 4,28 | 3,59 | 3,66 | -9,41% | 147.244,00 |
| 02.05.2024 | 4,02 | 4,07 | 3,87 | 4,04 | 0,50% | 23.778,00 |
| 01.05.2024 | 3,98 | 4,12 | 3,86 | 4,02 | -0,25% | 46.167,00 |
| 30.04.2024 | 4,23 | 4,23 | 3,93 | 4,03 | -3,59% | 61.526,00 |
| 29.04.2024 | 3,86 | 4,56 | 3,86 | 4,18 | 8,57% | 225.123,00 |
| 26.04.2024 | 3,53 | 4,20 | 3,50 | 3,85 | 9,07% | 125.097,00 |
| 25.04.2024 | 3,15 | 3,70 | 3,08 | 3,53 | 9,29% | 109.551,00 |
| 24.04.2024 | 3,00 | 3,28 | 3,00 | 3,23 | 5,90% | 75.780,00 |
| 23.04.2024 | 2,97 | 3,10 | 2,93 | 3,05 | 1,67% | 33.361,00 |
| 22.04.2024 | 3,00 | 3,13 | 2,92 | 3,00 | -0,33% | 102.163,00 |
| 19.04.2024 | 2,55 | 3,17 | 2,51 | 3,01 | 24,38% | 328.521,00 |
| 18.04.2024 | 2,33 | 2,50 | 2,29 | 2,42 | 4,31% | 55.818,00 |
| 17.04.2024 | 2,29 | 2,41 | 2,29 | 2,32 | 4,50% | 23.044,00 |
| 16.04.2024 | 2,30 | 2,40 | 2,22 | 2,22 | -5,53% | 18.217,00 |
| 15.04.2024 | 2,31 | 2,41 | 2,29 | 2,35 | 1,73% | 43.299,00 |
| 12.04.2024 | 2,50 | 2,58 | 2,31 | 2,31 | -6,48% | 32.225,00 |
| 11.04.2024 | 2,56 | 2,59 | 2,45 | 2,47 | -4,26% | 28.420,00 |
| 10.04.2024 | 2,55 | 2,70 | 2,54 | 2,58 | -2,64% | 46.333,00 |
| 09.04.2024 | 2,70 | 2,84 | 2,62 | 2,65 | -3,28% | 78.324,00 |
| 08.04.2024 | 2,60 | 2,74 | 2,58 | 2,74 | 7,45% | 45.329,00 |
| 05.04.2024 | 2,68 | 2,74 | 2,54 | 2,55 | -3,77% | 40.566,00 |
| 04.04.2024 | 2,82 | 2,83 | 2,65 | 2,65 | -5,36% | 45.111,00 |
| 03.04.2024 | 2,68 | 2,80 | 2,67 | 2,80 | 2,94% | 74.488,00 |
| 02.04.2024 | 2,75 | 2,83 | 2,65 | 2,72 | -3,89% | 53.000,00 |
| 01.04.2024 | 2,79 | 2,90 | 2,71 | 2,83 | 1,07% | 99.522,00 |
| 28.03.2024 | 2,81 | 3,12 | 2,77 | 2,80 | -2,10% | 88.532,00 |
| 27.03.2024 | 2,87 | 3,00 | 2,80 | 2,86 | -0,14% | 35.125,00 |
| 26.03.2024 | 2,95 | 3,01 | 2,83 | 2,86 | -1,92% | 77.924,00 |
| 25.03.2024 | 3,00 | 3,08 | 2,85 | 2,92 | -1,68% | 109.131,00 |
| 22.03.2024 | 3,12 | 3,12 | 2,88 | 2,97 | -6,31% | 106.094,00 |
| 21.03.2024 | 3,06 | 3,24 | 3,04 | 3,17 | 4,62% | 50.229,00 |
| 20.03.2024 | 2,90 | 3,05 | 2,90 | 3,03 | 4,48% | 25.953,00 |
| 19.03.2024 | 2,78 | 2,94 | 2,78 | 2,90 | 2,11% | 114.277,00 |
| 18.03.2024 | 2,91 | 2,99 | 2,81 | 2,84 | -0,35% | 85.861,00 |
| 15.03.2024 | 2,76 | 2,94 | 2,70 | 2,85 | 2,15% | 84.705,00 |
| 14.03.2024 | 3,01 | 3,10 | 2,75 | 2,79 | -7,62% | 180.424,00 |
| 13.03.2024 | 3,09 | 3,33 | 3,00 | 3,02 | -2,27% | 31.174,00 |
| 12.03.2024 | 3,41 | 3,43 | 3,02 | 3,09 | -8,85% | 112.266,00 |
| 11.03.2024 | 3,55 | 3,65 | 3,39 | 3,39 | -3,42% | 106.174,00 |
| 08.03.2024 | 3,02 | 3,63 | 3,02 | 3,51 | 15,84% | 194.634,00 |
| 07.03.2024 | 2,74 | 3,27 | 2,74 | 3,03 | 11,81% | 123.558,00 |
| 06.03.2024 | 2,84 | 2,92 | 2,60 | 2,71 | -6,23% | 79.310,00 |
| 05.03.2024 | 3,20 | 3,21 | 2,84 | 2,89 | -9,69% | 80.984,00 |
| 04.03.2024 | 3,36 | 3,49 | 3,20 | 3,20 | -3,90% | 100.202,00 |
| 01.03.2024 | 3,10 | 3,46 | 2,90 | 3,33 | 9,54% | 182.356,00 |
| 29.02.2024 | 2,41 | 3,26 | 2,37 | 3,04 | 35,71% | 539.940,00 |
| 28.02.2024 | 2,22 | 2,39 | 2,15 | 2,24 | 1,82% | 100.827,00 |
| 27.02.2024 | 2,19 | 2,27 | 2,13 | 2,20 | 5,26% | 89.894,00 |
| 26.02.2024 | 2,27 | 2,31 | 2,09 | 2,09 | -7,52% | 83.407,00 |
| 23.02.2024 | 2,62 | 2,72 | 2,08 | 2,26 | -16,91% | 167.636,00 |
| 22.02.2024 | 3,17 | 3,26 | 2,68 | 2,72 | -13,79% | 105.208,00 |
| 21.02.2024 | 3,22 | 3,30 | 3,10 | 3,16 | -4,97% | 40.385,00 |
| 20.02.2024 | 3,33 | 3,44 | 3,10 | 3,32 | -2,06% | 87.843,00 |
| 16.02.2024 | 3,68 | 3,74 | 3,25 | 3,39 | -6,61% | 128.131,00 |
| 15.02.2024 | 2,89 | 3,72 | 2,89 | 3,63 | 25,35% | 218.320,00 |
| 14.02.2024 | 2,64 | 3,00 | 2,61 | 2,90 | 11,38% | 57.055,00 |
| 13.02.2024 | 2,84 | 2,85 | 2,54 | 2,60 | -9,09% | 104.415,00 |
| 12.02.2024 | 2,67 | 3,10 | 2,66 | 2,86 | 9,58% | 131.004,00 |
| 09.02.2024 | 2,52 | 2,74 | 2,52 | 2,61 | 4,40% | 74.622,00 |
| 08.02.2024 | 2,55 | 2,64 | 2,32 | 2,50 | -2,34% | 58.530,00 |
| 07.02.2024 | 2,63 | 2,65 | 2,52 | 2,56 | -3,03% | 66.456,00 |
| 06.02.2024 | 2,52 | 2,69 | 2,52 | 2,64 | 3,13% | 83.981,00 |
| 05.02.2024 | 2,30 | 2,58 | 2,22 | 2,56 | 11,30% | 78.201,00 |
| 02.02.2024 | 2,22 | 2,35 | 2,15 | 2,30 | 3,60% | 68.818,00 |
| 01.02.2024 | 2,20 | 2,26 | 2,11 | 2,22 | 1,83% | 32.793,00 |
| 31.01.2024 | 2,29 | 2,35 | 2,18 | 2,18 | -4,39% | 50.710,00 |
| 30.01.2024 | 2,29 | 2,41 | 2,25 | 2,28 | -2,98% | 113.122,00 |
| 29.01.2024 | 2,33 | 2,37 | 2,12 | 2,35 | 2,17% | 137.545,00 |
| 26.01.2024 | 2,04 | 2,30 | 2,04 | 2,30 | 11,11% | 134.336,00 |
| 25.01.2024 | 2,41 | 2,43 | 1,90 | 2,07 | -15,85% | 237.072,00 |
| 24.01.2024 | 1,92 | 2,86 | 1,87 | 2,46 | 1.174,61% | 524.494,00 |
| 23.01.2024 | 0,19 | 0,20 | 0,18 | 0,19 | 4,89% | 789.619,00 |
| 22.01.2024 | 0,18 | 0,19 | 0,16 | 0,18 | 1,66% | 1.430.671,00 |
| 19.01.2024 | 0,18 | 0,19 | 0,18 | 0,18 | -2,16% | 405.995,00 |
| 18.01.2024 | 0,19 | 0,19 | 0,18 | 0,19 | 2,78% | 193.466,00 |
| 17.01.2024 | 0,19 | 0,19 | 0,18 | 0,18 | -3,74% | 647.921,00 |
| 16.01.2024 | 0,19 | 0,19 | 0,19 | 0,19 | -3,11% | 899.635,00 |
| 12.01.2024 | 0,21 | 0,21 | 0,19 | 0,19 | -4,93% | 914.721,00 |
| 11.01.2024 | 0,20 | 0,21 | 0,20 | 0,20 | -0,49% | 454.110,00 |
| 10.01.2024 | 0,23 | 0,23 | 0,20 | 0,20 | -5,56% | 426.233,00 |
| 09.01.2024 | 0,23 | 0,23 | 0,21 | 0,22 | -2,70% | 227.916,00 |