2,970$
0,34%
Echtzeit-Aktienkurs PowerFleet
Bid:
Ask:
Aktienkurse zur PowerFleet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 3,46 | 3,63 | 3,44 | 3,62 | 4,18% | 350.463,00 |
| 27.05.2026 | 3,56 | 3,64 | 3,42 | 3,47 | -2,25% | 344.943,00 |
| 26.05.2026 | 3,47 | 3,64 | 3,44 | 3,55 | 4,11% | 309.108,00 |
| 22.05.2026 | 3,34 | 3,46 | 3,33 | 3,41 | 3,65% | 277.186,00 |
| 21.05.2026 | 3,19 | 3,29 | 3,15 | 3,29 | 1,86% | 284.715,00 |
| 20.05.2026 | 3,16 | 3,26 | 3,16 | 3,23 | 2,54% | 622.084,00 |
| 19.05.2026 | 3,20 | 3,23 | 3,13 | 3,15 | -2,93% | 335.446,00 |
| 18.05.2026 | 3,20 | 3,25 | 3,17 | 3,25 | 0,78% | 136.262,00 |
| 15.05.2026 | 3,25 | 3,27 | 3,13 | 3,22 | -1,38% | 434.103,00 |
| 14.05.2026 | 3,38 | 3,38 | 3,23 | 3,27 | -1,06% | 173.644,00 |
| 13.05.2026 | 3,15 | 3,31 | 3,15 | 3,30 | 1,54% | 326.312,00 |
| 12.05.2026 | 3,27 | 3,29 | 3,20 | 3,25 | -2,11% | 282.345,00 |
| 11.05.2026 | 3,42 | 3,42 | 3,26 | 3,32 | -2,64% | 166.793,00 |
| 08.05.2026 | 3,36 | 3,45 | 3,31 | 3,41 | 0,44% | 230.636,00 |
| 07.05.2026 | 3,32 | 3,43 | 3,31 | 3,40 | 2,11% | 186.059,00 |
| 06.05.2026 | 3,39 | 3,39 | 3,26 | 3,33 | -0,30% | 183.094,00 |
| 05.05.2026 | 3,27 | 3,36 | 3,24 | 3,34 | 1,83% | 300.436,00 |
| 04.05.2026 | 3,29 | 3,37 | 3,26 | 3,28 | 0,31% | 145.021,00 |
| 01.05.2026 | 3,25 | 3,31 | 3,22 | 3,27 | 1,08% | 218.540,00 |
| 30.04.2026 | 3,05 | 3,29 | 3,05 | 3,23 | 5,90% | 369.429,00 |
| 29.04.2026 | 3,08 | 3,10 | 3,02 | 3,05 | -1,61% | 357.714,00 |
| 28.04.2026 | 3,17 | 3,17 | 3,04 | 3,10 | -2,82% | 419.896,00 |
| 27.04.2026 | 3,36 | 3,38 | 3,18 | 3,19 | -6,59% | 155.641,00 |
| 24.04.2026 | 3,44 | 3,47 | 3,40 | 3,42 | -0,58% | 57.961,00 |
| 23.04.2026 | 3,47 | 3,47 | 3,34 | 3,44 | -1,29% | 263.900,00 |
| 22.04.2026 | 3,64 | 3,65 | 3,47 | 3,48 | -3,06% | 301.683,00 |
| 21.04.2026 | 3,47 | 3,69 | 3,44 | 3,59 | 4,51% | 413.686,00 |
| 20.04.2026 | 3,40 | 3,55 | 3,40 | 3,44 | 0,29% | 190.499,00 |
| 17.04.2026 | 3,41 | 3,58 | 3,41 | 3,43 | 2,85% | 234.488,00 |