2,560$
0,39%
Echtzeit-Aktienkurs Powerfleet Inc.
Bid:
Ask:
Aktienkurse zur Powerfleet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,55 | 2,62 | 2,52 | 2,55 | 0,00% | 1.755.580,00 |
| 19.10.2026 | 2,43 | 2,60 | 2,41 | 2,55 | 6,69% | 2.058.593,00 |
| 16.10.2026 | 2,50 | 2,51 | 2,29 | 2,39 | -4,02% | 2.738.323,00 |
| 15.10.2026 | 2,51 | 2,56 | 2,46 | 2,49 | -0,80% | 1.721.246,00 |
| 14.10.2026 | 2,63 | 2,64 | 2,51 | 2,51 | -6,69% | 1.046.968,00 |
| 13.10.2026 | 2,71 | 2,74 | 2,68 | 2,69 | -1,10% | 574.940,00 |
| 12.10.2026 | 2,68 | 2,74 | 2,63 | 2,72 | 0,74% | 763.370,00 |
| 09.10.2026 | 2,65 | 2,70 | 2,62 | 2,70 | 2,27% | 1.538.375,00 |
| 08.10.2026 | 2,59 | 2,65 | 2,57 | 2,64 | 0,57% | 1.917.050,00 |
| 07.10.2026 | 2,65 | 2,70 | 2,62 | 2,63 | -3,31% | 1.019.283,00 |
| 06.10.2026 | 2,84 | 2,84 | 2,70 | 2,72 | -4,06% | 926.443,00 |
| 05.10.2026 | 2,81 | 2,85 | 2,77 | 2,83 | 0,71% | 1.357.020,00 |
| 02.10.2026 | 2,85 | 2,89 | 2,79 | 2,81 | 0,18% | 1.596.783,00 |
| 01.10.2026 | 2,84 | 2,87 | 2,77 | 2,81 | -1,41% | 1.447.424,00 |
| 30.09.2026 | 2,79 | 2,87 | 2,75 | 2,85 | 3,08% | 2.511.272,00 |
| 29.09.2026 | 2,64 | 2,77 | 2,59 | 2,76 | 5,34% | 3.393.191,00 |
| 28.09.2026 | 2,82 | 2,82 | 2,55 | 2,62 | -6,43% | 2.369.935,00 |
| 25.09.2026 | 2,87 | 2,87 | 2,80 | 2,80 | -1,23% | 1.692.093,00 |
| 24.09.2026 | 2,89 | 2,89 | 2,80 | 2,84 | -2,24% | 1.096.312,00 |
| 23.09.2026 | 2,98 | 3,03 | 2,89 | 2,90 | -2,68% | 1.208.661,00 |
| 22.09.2026 | 2,89 | 2,99 | 2,86 | 2,98 | 4,56% | 1.265.108,00 |
| 21.09.2026 | 2,90 | 2,93 | 2,82 | 2,85 | -1,04% | 1.822.717,00 |
| 18.09.2026 | 2,97 | 2,98 | 2,87 | 2,88 | -3,36% | 2.338.539,00 |
| 17.09.2026 | 3,08 | 3,08 | 2,97 | 2,98 | -1,65% | 1.584.973,00 |
| 16.09.2026 | 3,02 | 3,06 | 2,99 | 3,03 | 0,17% | 1.113.239,00 |
| 15.09.2026 | 3,00 | 3,08 | 2,99 | 3,03 | -0,82% | 1.065.046,00 |
| 14.09.2026 | 2,98 | 3,09 | 2,98 | 3,05 | 1,67% | 1.221.865,00 |
| 11.09.2026 | 3,00 | 3,03 | 2,97 | 3,00 | 1,87% | 820.117,00 |
| 10.09.2026 | 2,96 | 2,98 | 2,92 | 2,95 | -0,84% | 1.301.183,00 |
| 09.09.2026 | 2,97 | 3,01 | 2,95 | 2,97 | 0,51% | 1.508.623,00 |
| 08.09.2026 | 2,99 | 3,02 | 2,93 | 2,96 | -2,15% | 1.292.377,00 |
| 04.09.2026 | 2,99 | 3,06 | 2,99 | 3,02 | -0,66% | 604.538,00 |
| 03.09.2026 | 3,01 | 3,05 | 2,98 | 3,04 | 1,33% | 1.065.168,00 |
| 02.09.2026 | 2,97 | 3,04 | 2,95 | 3,00 | 2,39% | 897.071,00 |
| 01.09.2026 | 2,99 | 3,00 | 2,91 | 2,93 | -2,50% | 2.006.894,00 |
| 31.08.2026 | 3,02 | 3,06 | 2,97 | 3,01 | -1,48% | 1.211.883,00 |
| 28.08.2026 | 3,00 | 3,08 | 2,99 | 3,05 | 1,84% | 1.632.263,00 |
| 27.08.2026 | 3,04 | 3,14 | 2,99 | 3,00 | -0,50% | 895.168,00 |
| 26.08.2026 | 2,94 | 3,04 | 2,92 | 3,01 | 2,03% | 2.078.137,00 |
| 25.08.2026 | 3,02 | 3,02 | 2,93 | 2,95 | -1,67% | 1.413.475,00 |
| 24.08.2026 | 3,05 | 3,11 | 2,98 | 3,00 | -1,32% | 1.278.735,00 |
| 21.08.2026 | 3,06 | 3,08 | 2,95 | 3,04 | 1,00% | 1.562.112,00 |
| 20.08.2026 | 3,05 | 3,05 | 2,91 | 3,01 | -1,31% | 1.648.094,00 |
| 19.08.2026 | 3,02 | 3,16 | 2,99 | 3,05 | 2,01% | 2.359.272,00 |
| 18.08.2026 | 2,86 | 3,05 | 2,85 | 2,99 | 3,64% | 1.933.691,00 |
| 17.08.2026 | 3,10 | 3,10 | 2,87 | 2,89 | -7,23% | 1.920.407,00 |
| 14.08.2026 | 3,14 | 3,16 | 3,07 | 3,11 | -1,27% | 1.546.228,00 |
| 13.08.2026 | 3,14 | 3,23 | 3,09 | 3,15 | -0,32% | 2.384.643,00 |
| 12.08.2026 | 2,91 | 3,22 | 2,91 | 3,16 | 11,27% | 4.864.262,00 |
| 11.08.2026 | 3,01 | 3,07 | 2,80 | 2,84 | -7,04% | 6.874.742,00 |
| 10.08.2026 | 3,05 | 3,35 | 2,84 | 3,06 | -30,96% | 15.020.239,00 |
| 07.08.2026 | 4,23 | 4,43 | 4,23 | 4,43 | 7,14% | 508.473,00 |
| 06.08.2026 | 4,25 | 4,25 | 4,10 | 4,13 | -2,02% | 336.335,00 |
| 05.08.2026 | 4,26 | 4,31 | 4,20 | 4,22 | -1,29% | 314.672,00 |
| 04.08.2026 | 4,11 | 4,31 | 4,11 | 4,27 | 4,53% | 219.466,00 |
| 03.08.2026 | 3,98 | 4,09 | 3,92 | 4,09 | 4,21% | 133.639,00 |
| 31.07.2026 | 3,92 | 3,95 | 3,83 | 3,92 | 0,13% | 336.569,00 |
| 30.07.2026 | 4,01 | 4,01 | 3,84 | 3,92 | -2,00% | 286.766,00 |
| 29.07.2026 | 3,90 | 4,12 | 3,84 | 4,00 | 2,30% | 387.743,00 |
| 28.07.2026 | 3,87 | 3,94 | 3,84 | 3,91 | 1,83% | 317.364,00 |
| 27.07.2026 | 3,74 | 3,86 | 3,74 | 3,84 | 2,95% | 141.265,00 |
| 24.07.2026 | 3,86 | 3,86 | 3,72 | 3,73 | -1,46% | 301.426,00 |
| 23.07.2026 | 4,04 | 4,04 | 3,77 | 3,78 | -7,80% | 364.760,00 |
| 22.07.2026 | 4,15 | 4,15 | 3,97 | 4,10 | -2,15% | 322.301,00 |
| 21.07.2026 | 4,37 | 4,38 | 4,19 | 4,19 | -2,78% | 183.612,00 |
| 20.07.2026 | 4,21 | 4,36 | 4,18 | 4,31 | 1,53% | 258.658,00 |
| 17.07.2026 | 4,15 | 4,26 | 4,08 | 4,25 | 0,59% | 294.236,00 |
| 16.07.2026 | 4,21 | 4,27 | 4,17 | 4,22 | -1,75% | 331.750,00 |
| 15.07.2026 | 4,38 | 4,46 | 4,21 | 4,30 | -0,23% | 339.996,00 |
| 14.07.2026 | 4,34 | 4,42 | 4,29 | 4,31 | -0,58% | 307.725,00 |
| 13.07.2026 | 4,21 | 4,35 | 4,21 | 4,33 | 2,24% | 122.564,00 |
| 10.07.2026 | 4,31 | 4,31 | 4,16 | 4,24 | -1,05% | 242.887,00 |
| 09.07.2026 | 4,12 | 4,33 | 4,12 | 4,28 | 1,30% | 237.619,00 |
| 08.07.2026 | 4,25 | 4,27 | 4,11 | 4,23 | -2,20% | 310.163,00 |
| 07.07.2026 | 4,46 | 4,46 | 4,25 | 4,32 | -1,14% | 299.900,00 |
| 06.07.2026 | 4,37 | 4,51 | 4,36 | 4,37 | 0,23% | 165.724,00 |
| 02.07.2026 | 4,38 | 4,46 | 4,25 | 4,36 | -0,46% | 437.070,00 |
| 01.07.2026 | 3,95 | 4,48 | 3,95 | 4,38 | 14,36% | 628.816,00 |
| 30.06.2026 | 3,75 | 3,90 | 3,75 | 3,83 | 1,46% | 349.104,00 |
| 29.06.2026 | 3,72 | 3,85 | 3,60 | 3,78 | 1,07% | 215.222,00 |
| 26.06.2026 | 3,71 | 3,78 | 3,69 | 3,74 | 0,81% | 318.760,00 |
| 25.06.2026 | 3,80 | 3,80 | 3,64 | 3,71 | -2,37% | 276.165,00 |
| 24.06.2026 | 3,91 | 3,92 | 3,77 | 3,80 | -1,68% | 258.676,00 |
| 23.06.2026 | 3,87 | 3,99 | 3,81 | 3,86 | -1,15% | 319.740,00 |
| 22.06.2026 | 3,90 | 4,14 | 3,87 | 3,91 | -1,64% | 334.037,00 |
| 18.06.2026 | 4,12 | 4,20 | 3,95 | 3,97 | -2,82% | 495.219,00 |
| 17.06.2026 | 4,16 | 4,31 | 4,06 | 4,09 | -0,85% | 465.660,00 |
| 16.06.2026 | 4,09 | 4,20 | 4,02 | 4,12 | -0,48% | 420.093,00 |
| 15.06.2026 | 4,27 | 4,42 | 3,74 | 4,14 | -1,78% | 450.744,00 |
| 12.06.2026 | 4,14 | 4,26 | 4,02 | 4,22 | 0,12% | 605.326,00 |
| 11.06.2026 | 3,86 | 4,21 | 3,83 | 4,21 | 9,78% | 630.127,00 |
| 10.06.2026 | 3,85 | 4,01 | 3,83 | 3,84 | -2,17% | 389.387,00 |
| 09.06.2026 | 3,89 | 4,07 | 3,78 | 3,92 | 1,16% | 517.666,00 |
| 08.06.2026 | 3,89 | 4,01 | 3,87 | 3,88 | 0,52% | 162.367,00 |
| 05.06.2026 | 4,20 | 4,26 | 3,85 | 3,86 | -8,76% | 825.767,00 |
| 04.06.2026 | 3,80 | 4,28 | 3,78 | 4,23 | 10,31% | 413.337,00 |
| 03.06.2026 | 3,93 | 3,93 | 3,75 | 3,83 | -2,30% | 607.803,00 |
| 02.06.2026 | 3,94 | 3,94 | 3,83 | 3,92 | -0,63% | 303.962,00 |
| 01.06.2026 | 3,93 | 4,11 | 3,89 | 3,95 | 0,77% | 241.121,00 |
| 29.05.2026 | 3,60 | 3,96 | 3,58 | 3,92 | 8,30% | 373.060,00 |