2,940$
-1,18%
Echtzeit-Aktienkurs Powerfleet Inc.
Bid:
Ask:
Aktienkurse zur Powerfleet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,92 | 2,95 | 2,86 | 2,93 | -1,68% | 308.497,00 |
| 26.03.2026 | 3,03 | 3,09 | 2,97 | 2,98 | -2,46% | 165.986,00 |
| 25.03.2026 | 2,99 | 3,06 | 2,96 | 3,05 | 3,92% | 229.189,00 |
| 24.03.2026 | 2,83 | 2,95 | 2,80 | 2,94 | 2,09% | 444.422,00 |
| 23.03.2026 | 2,89 | 2,91 | 2,80 | 2,88 | 3,42% | 124.939,00 |
| 20.03.2026 | 2,91 | 2,96 | 2,78 | 2,78 | -5,28% | 518.405,00 |
| 19.03.2026 | 2,93 | 3,00 | 2,90 | 2,94 | 0,69% | 315.697,00 |
| 18.03.2026 | 3,19 | 3,19 | 2,91 | 2,92 | -36,21% | 277.563,00 |
| 28.06.2024 | 4,60 | 4,71 | 4,38 | 4,57 | 0,22% | 13.698.637,00 |
| 27.06.2024 | 4,43 | 4,84 | 4,41 | 4,56 | 3,40% | 1.340.869,00 |
| 26.06.2024 | 4,11 | 4,41 | 4,11 | 4,41 | 5,25% | 938.317,00 |
| 25.06.2024 | 4,21 | 4,27 | 4,11 | 4,19 | -1,18% | 1.657.053,00 |
| 24.06.2024 | 4,25 | 4,29 | 4,14 | 4,24 | -0,93% | 1.266.996,00 |
| 21.06.2024 | 4,22 | 4,34 | 4,14 | 4,28 | 2,64% | 1.500.023,00 |
| 20.06.2024 | 4,25 | 4,39 | 4,12 | 4,17 | -3,25% | 1.031.425,00 |
| 18.06.2024 | 4,46 | 4,50 | 4,27 | 4,31 | -3,15% | 1.029.055,00 |
| 17.06.2024 | 4,51 | 4,58 | 4,44 | 4,45 | -1,77% | 603.483,00 |
| 14.06.2024 | 4,55 | 4,62 | 4,44 | 4,53 | -0,66% | 415.893,00 |
| 13.06.2024 | 4,66 | 4,68 | 4,50 | 4,56 | -1,72% | 489.456,00 |
| 12.06.2024 | 4,55 | 4,69 | 4,55 | 4,64 | 3,11% | 316.448,00 |
| 11.06.2024 | 4,53 | 4,59 | 4,43 | 4,50 | -1,32% | 430.656,00 |
| 10.06.2024 | 4,60 | 4,76 | 4,55 | 4,56 | -0,65% | 436.195,00 |
| 07.06.2024 | 4,67 | 4,75 | 4,50 | 4,59 | -2,96% | 648.860,00 |
| 06.06.2024 | 4,88 | 4,97 | 4,67 | 4,73 | -3,47% | 578.729,00 |
| 05.06.2024 | 4,81 | 4,97 | 4,78 | 4,90 | 2,73% | 613.663,00 |
| 04.06.2024 | 5,19 | 5,22 | 4,76 | 4,77 | -8,88% | 734.452,00 |
| 03.06.2024 | 5,37 | 5,38 | 5,19 | 5,24 | -1,41% | 433.461,00 |
| 31.05.2024 | 5,46 | 5,49 | 5,19 | 5,31 | -2,21% | 612.941,00 |
| 30.05.2024 | 5,43 | 5,49 | 5,34 | 5,43 | 0,56% | 492.205,00 |
| 29.05.2024 | 5,37 | 5,43 | 5,29 | 5,40 | -0,18% | 575.148,00 |
| 28.05.2024 | 5,42 | 5,48 | 5,27 | 5,41 | 1,69% | 571.076,00 |
| 24.05.2024 | 5,23 | 5,44 | 5,21 | 5,32 | 1,72% | 605.264,00 |
| 23.05.2024 | 5,25 | 5,41 | 5,10 | 5,23 | -0,19% | 674.322,00 |
| 22.05.2024 | 5,47 | 5,58 | 5,16 | 5,24 | -4,73% | 673.251,00 |
| 21.05.2024 | 5,45 | 5,58 | 5,37 | 5,50 | 0,92% | 731.964,00 |
| 20.05.2024 | 5,46 | 5,53 | 5,36 | 5,45 | -0,18% | 543.070,00 |
| 17.05.2024 | 5,38 | 5,51 | 5,36 | 5,46 | 0,18% | 546.701,00 |
| 16.05.2024 | 5,52 | 5,53 | 5,35 | 5,45 | -0,91% | 584.505,00 |
| 15.05.2024 | 5,38 | 5,56 | 5,38 | 5,50 | 0,92% | 1.333.584,00 |
| 14.05.2024 | 5,51 | 5,53 | 5,29 | 5,45 | -0,55% | 757.682,00 |
| 13.05.2024 | 5,21 | 5,52 | 5,19 | 5,48 | 5,38% | 919.394,00 |
| 10.05.2024 | 5,04 | 5,24 | 5,00 | 5,20 | 3,17% | 666.091,00 |
| 09.05.2024 | 4,99 | 5,15 | 4,96 | 5,04 | 1,61% | 571.564,00 |
| 08.05.2024 | 5,18 | 5,19 | 4,93 | 4,96 | -3,13% | 674.248,00 |
| 07.05.2024 | 5,20 | 5,43 | 5,08 | 5,12 | -1,73% | 2.363.505,00 |
| 06.05.2024 | 5,02 | 5,28 | 4,95 | 5,21 | 4,41% | 1.787.561,00 |
| 03.05.2024 | 5,10 | 5,10 | 4,81 | 4,99 | -0,40% | 904.984,00 |
| 02.05.2024 | 4,91 | 5,07 | 4,71 | 5,01 | 2,45% | 676.761,00 |
| 01.05.2024 | 4,70 | 5,15 | 4,70 | 4,89 | 2,09% | 937.679,00 |
| 30.04.2024 | 4,66 | 4,82 | 4,60 | 4,79 | 2,79% | 802.610,00 |
| 29.04.2024 | 4,53 | 4,74 | 4,51 | 4,66 | 2,87% | 792.228,00 |
| 26.04.2024 | 4,37 | 4,53 | 4,29 | 4,53 | 4,62% | 965.099,00 |
| 25.04.2024 | 4,20 | 4,37 | 4,02 | 4,33 | 2,61% | 669.608,00 |
| 24.04.2024 | 4,19 | 4,36 | 4,18 | 4,22 | 0,72% | 642.291,00 |
| 23.04.2024 | 4,05 | 4,33 | 3,96 | 4,19 | 3,20% | 727.869,00 |
| 22.04.2024 | 3,96 | 4,09 | 3,91 | 4,06 | 1,75% | 470.853,00 |
| 19.04.2024 | 4,02 | 4,02 | 3,85 | 3,99 | -1,72% | 648.178,00 |
| 18.04.2024 | 4,02 | 4,12 | 3,86 | 4,06 | 0,25% | 801.170,00 |
| 17.04.2024 | 4,08 | 4,17 | 4,01 | 4,05 | -0,25% | 306.722,00 |
| 16.04.2024 | 4,18 | 4,28 | 3,98 | 4,06 | -4,02% | 453.686,00 |
| 15.04.2024 | 4,18 | 4,24 | 4,09 | 4,23 | 0,95% | 811.908,00 |
| 12.04.2024 | 4,25 | 4,29 | 4,01 | 4,19 | -1,41% | 676.418,00 |
| 11.04.2024 | 4,22 | 4,39 | 4,04 | 4,25 | 2,16% | 1.055.928,00 |
| 10.04.2024 | 4,42 | 4,47 | 4,15 | 4,16 | -6,94% | 748.458,00 |
| 09.04.2024 | 4,45 | 4,66 | 4,33 | 4,47 | 0,90% | 729.248,00 |
| 08.04.2024 | 4,64 | 4,75 | 4,39 | 4,43 | -6,54% | 703.758,00 |
| 05.04.2024 | 4,57 | 4,85 | 4,54 | 4,74 | 3,72% | 720.947,00 |
| 04.04.2024 | 4,75 | 5,04 | 4,51 | 4,57 | -3,79% | 856.961,00 |
| 03.04.2024 | 5,18 | 5,32 | 4,58 | 4,75 | -7,23% | 1.176.691,00 |
| 02.04.2024 | 5,01 | 5,67 | 4,92 | 5,12 | 4,07% | 2.121.478,00 |
| 01.04.2024 | 5,58 | 5,64 | 4,82 | 4,92 | -7,87% | 2.136.394,00 |
| 28.03.2024 | 5,00 | 5,49 | 4,90 | 5,34 | 8,10% | 1.739.382,00 |
| 27.03.2024 | 4,79 | 5,05 | 4,73 | 4,94 | 3,13% | 988.115,00 |
| 26.03.2024 | 4,62 | 4,81 | 4,56 | 4,79 | 3,46% | 840.299,00 |
| 25.03.2024 | 4,54 | 4,68 | 4,42 | 4,63 | 2,21% | 5.546.284,00 |
| 22.03.2024 | 4,65 | 4,72 | 4,50 | 4,53 | -3,00% | 1.780.421,00 |
| 21.03.2024 | 4,56 | 4,72 | 4,43 | 4,67 | 1,30% | 1.351.679,00 |
| 20.03.2024 | 4,14 | 4,63 | 4,10 | 4,61 | 12,99% | 2.031.665,00 |
| 19.03.2024 | 3,97 | 4,14 | 3,81 | 4,08 | 4,08% | 998.902,00 |
| 18.03.2024 | 3,71 | 3,98 | 3,65 | 3,92 | 7,99% | 1.129.556,00 |
| 15.03.2024 | 3,83 | 3,88 | 3,58 | 3,63 | -3,71% | 908.408,00 |
| 14.03.2024 | 3,58 | 4,19 | 3,58 | 3,77 | 5,90% | 2.324.839,00 |
| 13.03.2024 | 3,23 | 3,60 | 3,18 | 3,56 | 12,66% | 1.492.216,00 |
| 12.03.2024 | 2,90 | 3,20 | 2,88 | 3,16 | 8,97% | 864.752,00 |
| 11.03.2024 | 3,00 | 3,06 | 2,89 | 2,90 | -3,01% | 387.219,00 |
| 08.03.2024 | 3,12 | 3,12 | 2,93 | 2,99 | -4,47% | 236.199,00 |
| 07.03.2024 | 3,12 | 3,13 | 3,05 | 3,13 | 0,32% | 81.817,00 |
| 06.03.2024 | 3,15 | 3,15 | 3,07 | 3,12 | -0,64% | 154.086,00 |
| 05.03.2024 | 3,16 | 3,16 | 3,11 | 3,14 | -0,95% | 97.477,00 |
| 04.03.2024 | 3,16 | 3,20 | 3,11 | 3,17 | -0,31% | 138.916,00 |
| 01.03.2024 | 3,21 | 3,24 | 3,12 | 3,18 | 0,32% | 136.557,00 |
| 29.02.2024 | 3,19 | 3,21 | 3,10 | 3,17 | 0,63% | 283.028,00 |
| 28.02.2024 | 3,15 | 3,19 | 3,11 | 3,15 | 0,64% | 97.598,00 |
| 27.02.2024 | 3,09 | 3,20 | 3,09 | 3,13 | 2,62% | 66.898,00 |
| 26.02.2024 | 2,97 | 3,10 | 2,93 | 3,05 | 2,01% | 57.370,00 |
| 23.02.2024 | 2,86 | 3,03 | 2,86 | 2,99 | 0,34% | 151.190,00 |
| 22.02.2024 | 2,97 | 2,98 | 2,92 | 2,98 | 1,71% | 115.747,00 |
| 21.02.2024 | 2,97 | 2,99 | 2,85 | 2,93 | -2,01% | 95.243,00 |
| 20.02.2024 | 3,03 | 3,06 | 2,92 | 2,99 | -2,29% | 158.328,00 |
| 16.02.2024 | 3,11 | 3,11 | 3,01 | 3,06 | -1,29% | 81.924,00 |