3,757€
2,65%
Echtzeit-Aktienkurs Powerfleet Inc.
Bid:
Ask:
Aktienkurse zur Powerfleet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,68 | 3,78 | 3,61 | 3,77 | 3,00% | - |
| 08.07.2026 | 3,77 | 3,78 | 3,60 | 3,66 | -2,86% | - |
| 07.07.2026 | 3,83 | 3,91 | 3,71 | 3,77 | -1,62% | - |
| 06.07.2026 | 3,82 | 3,95 | 3,77 | 3,83 | -0,18% | - |
| 03.07.2026 | 3,83 | 3,85 | 3,81 | 3,84 | 2,70% | - |
| 02.07.2026 | 3,83 | 3,90 | 3,71 | 3,74 | -1,14% | - |
| 01.07.2026 | 3,37 | 3,94 | 3,35 | 3,78 | 11,13% | - |
| 30.06.2026 | 3,30 | 3,41 | 3,30 | 3,40 | 1,92% | - |
| 29.06.2026 | 3,30 | 3,45 | 3,16 | 3,34 | 2,02% | - |
| 26.06.2026 | 3,25 | 3,32 | 3,22 | 3,27 | 0,52% | - |
| 25.06.2026 | 3,33 | 3,38 | 3,20 | 3,26 | -2,05% | - |
| 24.06.2026 | 3,40 | 3,47 | 3,33 | 3,33 | -2,61% | - |
| 23.06.2026 | 3,41 | 3,50 | 3,31 | 3,41 | -0,15% | - |
| 22.06.2026 | 3,46 | 3,62 | 3,38 | 3,42 | 1,03% | - |
| 19.06.2026 | 3,47 | 3,47 | 3,38 | 3,38 | -4,62% | - |
| 18.06.2026 | 3,57 | 3,68 | 3,50 | 3,55 | -0,22% | - |
| 17.06.2026 | 3,57 | 3,71 | 3,52 | 3,56 | -0,17% | - |
| 16.06.2026 | 3,58 | 3,62 | 3,46 | 3,56 | 0,76% | - |
| 15.06.2026 | 3,71 | 3,92 | 3,23 | 3,54 | -3,04% | - |
| 12.06.2026 | 3,62 | 3,68 | 3,46 | 3,65 | 1,03% | - |
| 11.06.2026 | 3,34 | 3,62 | 3,32 | 3,61 | 8,09% | - |
| 10.06.2026 | 3,38 | 3,48 | 3,32 | 3,34 | -1,30% | - |
| 09.06.2026 | 3,35 | 3,52 | 3,27 | 3,38 | 0,48% | - |
| 08.06.2026 | 3,32 | 3,47 | 3,31 | 3,37 | 0,66% | - |
| 05.06.2026 | 3,64 | 3,68 | 3,34 | 3,35 | -6,46% | - |
| 04.06.2026 | 3,28 | 3,62 | 3,18 | 3,58 | 9,59% | - |
| 03.06.2026 | 3,36 | 3,39 | 3,23 | 3,26 | -2,57% | - |
| 02.06.2026 | 3,37 | 3,39 | 3,29 | 3,35 | -1,38% | - |
| 01.06.2026 | 3,39 | 3,55 | 3,33 | 3,40 | 1,13% | - |
| 29.05.2026 | 3,10 | 3,40 | 3,07 | 3,36 | 9,17% | - |
| 28.05.2026 | 2,98 | 3,10 | 2,95 | 3,08 | 2,60% | - |
| 27.05.2026 | 3,06 | 3,13 | 2,94 | 3,00 | -1,90% | - |
| 26.05.2026 | 2,95 | 3,14 | 2,92 | 3,06 | 2,83% | - |
| 25.05.2026 | 2,95 | 2,98 | 2,95 | 2,97 | 0,99% | - |
| 22.05.2026 | 2,83 | 2,99 | 2,83 | 2,94 | 4,10% | - |
| 21.05.2026 | 2,77 | 2,83 | 2,72 | 2,83 | 1,91% | - |
| 20.05.2026 | 2,71 | 2,81 | 2,71 | 2,77 | 2,21% | - |
| 19.05.2026 | 2,78 | 2,80 | 2,69 | 2,71 | -1,63% | - |
| 18.05.2026 | 2,73 | 2,79 | 2,72 | 2,76 | -1,85% | - |
| 15.05.2026 | 2,79 | 2,82 | 2,70 | 2,81 | 0,46% | - |
| 14.05.2026 | 2,82 | 2,85 | 2,76 | 2,80 | 0,61% | - |
| 13.05.2026 | 2,76 | 2,83 | 2,70 | 2,78 | 1,24% | - |
| 12.05.2026 | 2,80 | 2,81 | 2,73 | 2,75 | -1,82% | - |
| 11.05.2026 | 2,89 | 2,94 | 2,76 | 2,80 | -3,48% | - |
| 08.05.2026 | 2,90 | 2,93 | 2,81 | 2,90 | 0,17% | - |
| 07.05.2026 | 2,82 | 2,91 | 2,80 | 2,89 | 2,23% | - |
| 06.05.2026 | 2,84 | 2,91 | 2,77 | 2,83 | -0,74% | - |
| 05.05.2026 | 2,81 | 2,88 | 2,76 | 2,85 | 0,92% | - |
| 04.05.2026 | 2,78 | 2,88 | 2,75 | 2,83 | 2,84% | - |
| 30.04.2026 | 2,60 | 2,80 | 2,59 | 2,75 | 5,69% | - |
| 29.04.2026 | 2,65 | 2,71 | 2,58 | 2,60 | -1,78% | - |
| 28.04.2026 | 2,72 | 2,77 | 2,60 | 2,65 | -2,58% | - |
| 27.04.2026 | 2,84 | 2,92 | 2,72 | 2,72 | -4,53% | - |
| 24.04.2026 | 2,93 | 3,00 | 2,81 | 2,85 | -3,20% | - |
| 23.04.2026 | 2,95 | 3,00 | 2,86 | 2,94 | -1,54% | - |
| 22.04.2026 | 3,05 | 3,16 | 2,97 | 2,99 | -4,17% | - |
| 21.04.2026 | 2,92 | 3,14 | 2,92 | 3,12 | 6,90% | - |
| 20.04.2026 | 2,90 | 3,01 | 2,88 | 2,92 | 0,00% | - |
| 17.04.2026 | 2,83 | 3,01 | 2,81 | 2,92 | 2,97% | 3.900,00 |
| 16.04.2026 | 2,71 | 2,83 | 2,69 | 2,83 | 3,89% | - |
| 15.04.2026 | 2,66 | 2,73 | 2,65 | 2,73 | 2,48% | - |
| 14.04.2026 | 2,58 | 2,67 | 2,55 | 2,66 | 3,62% | - |
| 13.04.2026 | 2,51 | 2,61 | 2,46 | 2,57 | 3,55% | - |
| 10.04.2026 | 2,53 | 2,60 | 2,45 | 2,48 | -2,63% | - |
| 09.04.2026 | 2,77 | 2,77 | 2,47 | 2,55 | -8,22% | - |
| 08.04.2026 | 2,72 | 2,85 | 2,71 | 2,77 | 3,20% | - |
| 07.04.2026 | 2,78 | 2,80 | 2,67 | 2,69 | 0,64% | - |
| 02.04.2026 | 2,61 | 2,74 | 2,54 | 2,67 | 1,52% | - |
| 01.04.2026 | 2,67 | 2,70 | 2,61 | 2,63 | -1,50% | - |
| 31.03.2026 | 2,55 | 2,67 | 2,49 | 2,67 | 4,71% | - |
| 30.03.2026 | 2,53 | 2,59 | 2,47 | 2,55 | 0,39% | - |
| 27.03.2026 | 2,60 | 2,60 | 2,47 | 2,54 | -2,31% | - |
| 26.03.2026 | 2,63 | 2,69 | 2,57 | 2,60 | -1,52% | - |
| 25.03.2026 | 2,54 | 2,65 | 2,52 | 2,64 | 3,94% | 153.698,00 |
| 24.03.2026 | 2,46 | 2,55 | 2,41 | 2,54 | 2,42% | - |
| 23.03.2026 | 2,38 | 2,52 | 2,38 | 2,48 | 2,48% | - |
| 20.03.2026 | 2,52 | 2,57 | 2,41 | 2,42 | -4,35% | - |
| 19.03.2026 | 2,58 | 2,59 | 2,48 | 2,53 | -1,17% | - |
| 18.03.2026 | 2,66 | 2,69 | 2,53 | 2,56 | -3,40% | - |
| 17.03.2026 | 2,70 | 2,78 | 2,65 | 2,65 | -1,85% | 7.000,00 |
| 16.03.2026 | 2,75 | 2,82 | 2,69 | 2,70 | -1,10% | - |
| 13.03.2026 | 2,67 | 2,79 | 2,65 | 2,73 | 1,49% | - |
| 12.03.2026 | 2,78 | 2,82 | 2,66 | 2,69 | -4,27% | - |
| 11.03.2026 | 2,89 | 2,92 | 2,77 | 2,81 | -2,09% | - |
| 10.03.2026 | 2,91 | 2,95 | 2,85 | 2,87 | -1,71% | - |
| 09.03.2026 | 2,88 | 2,95 | 2,83 | 2,92 | 0,34% | - |
| 06.03.2026 | 3,01 | 3,05 | 2,91 | 2,91 | -3,32% | - |
| 05.03.2026 | 3,08 | 3,16 | 2,95 | 3,01 | -2,59% | - |
| 04.03.2026 | 2,98 | 3,12 | 2,94 | 3,09 | 3,34% | - |
| 03.03.2026 | 2,97 | 3,04 | 2,86 | 2,99 | 0,34% | - |
| 02.03.2026 | 3,00 | 3,07 | 2,90 | 2,98 | -1,65% | - |
| 27.02.2026 | 3,16 | 3,19 | 2,98 | 3,03 | -4,72% | - |
| 26.02.2026 | 3,12 | 3,21 | 3,12 | 3,18 | 1,27% | - |
| 25.02.2026 | 3,06 | 3,20 | 3,06 | 3,14 | 1,95% | - |
| 24.02.2026 | 2,94 | 3,15 | 2,93 | 3,08 | 4,76% | - |
| 23.02.2026 | 3,18 | 3,25 | 2,91 | 2,94 | -8,98% | - |
| 20.02.2026 | 3,20 | 3,29 | 3,12 | 3,23 | 0,00% | - |
| 19.02.2026 | 3,16 | 3,23 | 3,10 | 3,23 | 1,89% | - |
| 18.02.2026 | 3,20 | 3,32 | 3,09 | 3,17 | -0,94% | - |
| 17.02.2026 | 3,27 | 3,30 | 3,20 | 3,20 | -2,44% | - |