4,350$
-0,23%
Echtzeit-Aktienkurs PowerFleet
Bid:
Ask:
Aktienkurse zur PowerFleet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 4,41 | 4,43 | 4,33 | 4,35 | -0,23% | 173.221,00 |
| 02.07.2025 | 4,31 | 4,38 | 4,25 | 4,36 | 0,58% | 256.142,00 |
| 01.07.2025 | 4,26 | 4,47 | 4,22 | 4,34 | 0,81% | 414.113,00 |
| 30.06.2025 | 4,51 | 4,53 | 4,29 | 4,30 | -3,80% | 270.345,00 |
| 27.06.2025 | 4,38 | 4,49 | 4,35 | 4,47 | 2,52% | 488.425,00 |
| 26.06.2025 | 4,37 | 4,45 | 4,29 | 4,36 | 0,11% | 388.186,00 |
| 25.06.2025 | 4,57 | 4,57 | 4,36 | 4,36 | -4,60% | 226.876,00 |
| 24.06.2025 | 4,69 | 4,70 | 4,47 | 4,57 | 2,13% | 449.418,00 |
| 23.06.2025 | 4,42 | 4,54 | 4,39 | 4,47 | -1,32% | 213.879,00 |
| 20.06.2025 | 4,81 | 4,81 | 4,53 | 4,53 | -4,33% | 286.872,00 |
| 18.06.2025 | 4,66 | 4,81 | 4,64 | 4,74 | 1,83% | 384.933,00 |
| 17.06.2025 | 4,80 | 4,96 | 4,65 | 4,65 | -6,63% | 441.483,00 |
| 16.06.2025 | 4,93 | 5,16 | 4,53 | 4,98 | 12,04% | 309.982,00 |
| 13.06.2025 | 4,64 | 4,66 | 4,41 | 4,45 | -6,03% | 414.139,00 |
| 12.06.2025 | 4,70 | 4,74 | 4,65 | 4,73 | -0,63% | 253.550,00 |
| 11.06.2025 | 4,87 | 4,93 | 4,72 | 4,76 | -2,36% | 290.802,00 |
| 10.06.2025 | 4,80 | 4,97 | 4,74 | 4,88 | 2,20% | 318.303,00 |
| 09.06.2025 | 4,82 | 4,94 | 4,77 | 4,77 | 1,81% | 179.926,00 |
| 06.06.2025 | 4,74 | 4,88 | 4,69 | 4,69 | 1,52% | 366.808,00 |
| 05.06.2025 | 4,63 | 4,66 | 4,50 | 4,62 | 0,00% | 418.191,00 |
| 04.06.2025 | 4,81 | 4,88 | 4,60 | 4,62 | -3,25% | 273.330,00 |
| 03.06.2025 | 4,48 | 4,79 | 4,45 | 4,77 | 6,24% | 308.804,00 |
| 02.06.2025 | 4,57 | 4,57 | 4,36 | 4,49 | -1,21% | 150.721,00 |
| 30.05.2025 | 4,60 | 4,73 | 4,46 | 4,55 | -3,40% | 414.376,00 |
| 29.05.2025 | 4,66 | 4,74 | 4,59 | 4,71 | 2,73% | 411.723,00 |
| 28.05.2025 | 4,75 | 4,75 | 4,55 | 4,58 | -5,66% | 270.225,00 |
| 27.05.2025 | 4,96 | 5,02 | 4,81 | 4,86 | 0,83% | 385.652,00 |
| 23.05.2025 | 5,53 | 5,53 | 4,60 | 4,82 | -14,40% | 692.126,00 |
| 22.05.2025 | 5,60 | 5,72 | 5,59 | 5,63 | -0,18% | 213.402,00 |
| 21.05.2025 | 5,84 | 6,07 | 5,60 | 5,64 | -4,49% | 357.273,00 |
| 20.05.2025 | 6,02 | 6,10 | 5,78 | 5,90 | -0,59% | 207.430,00 |
| 19.05.2025 | 5,78 | 5,98 | 5,76 | 5,94 | -0,59% | 131.560,00 |
| 16.05.2025 | 5,78 | 6,05 | 5,78 | 5,97 | 1,62% | 273.213,00 |
| 15.05.2025 | 5,89 | 5,95 | 5,77 | 5,88 | -1,84% | 159.017,00 |
| 14.05.2025 | 5,91 | 6,06 | 5,85 | 5,99 | 1,87% | 332.024,00 |
| 13.05.2025 | 5,82 | 6,04 | 5,82 | 5,88 | 1,47% | 343.345,00 |
| 12.05.2025 | 5,50 | 5,79 | 5,40 | 5,79 | 9,45% | 378.806,00 |
| 09.05.2025 | 5,24 | 5,35 | 5,18 | 5,29 | 1,93% | 328.700,00 |
| 08.05.2025 | 5,16 | 5,35 | 5,07 | 5,19 | 2,94% | 257.395,00 |
| 07.05.2025 | 5,06 | 5,17 | 4,99 | 5,04 | 0,62% | 419.432,00 |
| 06.05.2025 | 4,99 | 5,03 | 4,92 | 5,01 | -1,16% | 201.771,00 |
| 05.05.2025 | 5,07 | 5,17 | 5,06 | 5,07 | -1,55% | 85.828,00 |
| 02.05.2025 | 5,20 | 5,33 | 5,11 | 5,15 | 3,00% | 381.548,00 |
| 01.05.2025 | 5,10 | 5,19 | 4,99 | 5,00 | -0,70% | 206.620,00 |
| 30.04.2025 | 4,92 | 5,09 | 4,86 | 5,04 | -1,27% | 240.936,00 |
| 29.04.2025 | 5,09 | 5,16 | 5,07 | 5,10 | -0,78% | 191.536,00 |
| 28.04.2025 | 5,20 | 5,21 | 5,03 | 5,14 | 0,29% | 92.335,00 |
| 25.04.2025 | 5,04 | 5,13 | 4,99 | 5,13 | -0,10% | 246.293,00 |
| 24.04.2025 | 4,84 | 5,17 | 4,84 | 5,13 | 8,23% | 252.212,00 |
| 23.04.2025 | 4,91 | 5,02 | 4,73 | 4,74 | 3,61% | 355.396,00 |
| 22.04.2025 | 4,57 | 4,70 | 4,44 | 4,58 | 1,67% | 235.927,00 |
| 21.04.2025 | 4,66 | 4,67 | 4,43 | 4,50 | -5,56% | 116.693,00 |
| 17.04.2025 | 4,70 | 4,82 | 4,66 | 4,77 | 0,21% | 327.606,00 |
| 16.04.2025 | 4,70 | 4,79 | 4,65 | 4,76 | -0,31% | 298.265,00 |
| 15.04.2025 | 4,76 | 4,86 | 4,74 | 4,77 | -0,10% | 448.160,00 |
| 14.04.2025 | 4,97 | 4,97 | 4,65 | 4,78 | -1,24% | 136.065,00 |
| 11.04.2025 | 4,71 | 4,87 | 4,47 | 4,84 | 3,76% | 457.737,00 |
| 10.04.2025 | 4,84 | 4,91 | 4,57 | 4,66 | -8,45% | 418.590,00 |
| 09.04.2025 | 4,21 | 5,28 | 4,13 | 5,09 | 16,08% | 587.944,00 |
| 08.04.2025 | 4,71 | 4,89 | 4,25 | 4,39 | -2,56% | 501.615,00 |
| 07.04.2025 | 4,02 | 4,77 | 4,02 | 4,50 | 5,14% | 328.464,00 |
| 04.04.2025 | 4,51 | 4,51 | 3,70 | 4,28 | -10,55% | 977.581,00 |
| 03.04.2025 | 5,19 | 5,19 | 4,77 | 4,79 | -15,08% | 423.649,00 |
| 02.04.2025 | 5,39 | 5,68 | 5,39 | 5,64 | 2,73% | 316.766,00 |
| 01.04.2025 | 5,40 | 5,57 | 5,34 | 5,49 | 0,09% | 223.509,00 |
| 31.03.2025 | 5,48 | 5,56 | 5,26 | 5,48 | -1,97% | 207.642,00 |
| 28.03.2025 | 5,87 | 5,88 | 5,53 | 5,59 | -5,73% | 351.824,00 |
| 27.03.2025 | 5,87 | 5,94 | 5,78 | 5,93 | -1,25% | 397.371,00 |
| 26.03.2025 | 6,26 | 6,36 | 5,87 | 6,01 | -3,30% | 409.923,00 |
| 25.03.2025 | 6,15 | 6,23 | 5,96 | 6,21 | 0,16% | 461.229,00 |
| 24.03.2025 | 6,02 | 6,22 | 5,94 | 6,20 | 5,89% | 119.067,00 |
| 21.03.2025 | 5,75 | 5,93 | 5,68 | 5,86 | 0,60% | 207.425,00 |
| 20.03.2025 | 5,98 | 6,19 | 5,81 | 5,82 | -3,56% | 416.439,00 |
| 19.03.2025 | 5,76 | 6,09 | 5,76 | 6,04 | 5,51% | 365.341,00 |
| 18.03.2025 | 5,84 | 5,92 | 5,71 | 5,72 | -4,27% | 302.245,00 |
| 17.03.2025 | 5,87 | 6,04 | 5,87 | 5,98 | 1,19% | 110.521,00 |
| 14.03.2025 | 5,85 | 6,01 | 5,80 | 5,91 | 4,33% | 207.566,00 |
| 13.03.2025 | 5,84 | 5,87 | 5,39 | 5,66 | -3,90% | 413.842,00 |
| 12.03.2025 | 6,12 | 6,19 | 5,84 | 5,89 | 0,68% | 695.131,00 |
| 11.03.2025 | 5,60 | 5,96 | 5,57 | 5,85 | 4,37% | 554.101,00 |
| 10.03.2025 | 5,76 | 5,85 | 5,47 | 5,61 | -5,40% | 200.666,00 |
| 07.03.2025 | 6,13 | 6,19 | 5,57 | 5,93 | -1,17% | 648.360,00 |
| 06.03.2025 | 6,27 | 6,35 | 5,90 | 6,00 | -8,47% | 682.599,00 |
| 05.03.2025 | 6,27 | 6,55 | 6,24 | 6,55 | 3,89% | 268.877,00 |
| 04.03.2025 | 6,17 | 6,37 | 5,94 | 6,31 | -1,25% | 858.032,00 |
| 03.03.2025 | 7,07 | 7,13 | 6,29 | 6,39 | -9,56% | 266.469,00 |
| 28.02.2025 | 6,98 | 7,11 | 6,79 | 7,06 | 2,02% | 384.171,00 |
| 27.02.2025 | 7,50 | 7,50 | 6,90 | 6,92 | -6,23% | 302.834,00 |
| 26.02.2025 | 7,29 | 7,38 | 7,21 | 7,38 | 3,80% | 396.910,00 |
| 25.02.2025 | 7,34 | 7,40 | 6,97 | 7,11 | -2,80% | 402.071,00 |
| 24.02.2025 | 7,50 | 7,50 | 7,09 | 7,32 | -1,68% | 186.263,00 |
| 21.02.2025 | 7,78 | 7,78 | 7,31 | 7,44 | -3,31% | 365.966,00 |
| 20.02.2025 | 8,01 | 8,04 | 7,56 | 7,70 | -4,29% | 363.495,00 |
| 19.02.2025 | 8,15 | 8,20 | 7,89 | 8,04 | -1,95% | 164.807,00 |
| 18.02.2025 | 8,18 | 8,25 | 7,92 | 8,20 | 1,36% | 295.397,00 |
| 14.02.2025 | 8,15 | 8,26 | 7,94 | 8,09 | 0,43% | 274.714,00 |
| 13.02.2025 | 7,95 | 8,14 | 7,73 | 8,06 | 2,35% | 414.187,00 |
| 12.02.2025 | 8,50 | 8,56 | 7,84 | 7,87 | -7,30% | 513.015,00 |
| 11.02.2025 | 7,89 | 8,71 | 7,83 | 8,49 | 8,99% | 756.183,00 |
| 10.02.2025 | 6,51 | 8,25 | 6,30 | 7,79 | 30,81% | 538.057,00 |