2,281€
1,51%
Echtzeit-Aktienkurs Powerfleet Inc.
Bid:
Ask:
Aktienkurse zur Powerfleet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -1,22% | - |
| 20.10.2026 | 2,27 | 2,33 | 2,25 | 2,30 | 0,44% | - |
| 19.10.2026 | 2,14 | 2,31 | 2,14 | 2,29 | 9,30% | - |
| 16.10.2026 | 2,22 | 2,25 | 2,03 | 2,10 | -5,46% | - |
| 15.10.2026 | 2,25 | 2,28 | 2,20 | 2,22 | -3,27% | - |
| 14.10.2026 | 2,40 | 2,43 | 2,29 | 2,29 | -4,78% | - |
| 13.10.2026 | 2,44 | 2,45 | 2,39 | 2,41 | -1,47% | - |
| 12.10.2026 | 2,42 | 2,45 | 2,35 | 2,44 | 1,50% | - |
| 09.10.2026 | 2,35 | 2,41 | 2,34 | 2,41 | 3,57% | - |
| 08.10.2026 | 2,34 | 2,36 | 2,29 | 2,32 | -1,27% | - |
| 07.10.2026 | 2,38 | 2,40 | 2,35 | 2,35 | -2,73% | - |
| 06.10.2026 | 2,52 | 2,53 | 2,42 | 2,42 | -3,59% | - |
| 05.10.2026 | 2,51 | 2,54 | 2,48 | 2,51 | -0,40% | - |
| 02.10.2026 | 2,50 | 2,56 | 2,47 | 2,52 | 0,28% | - |
| 01.10.2026 | 2,52 | 2,54 | 2,46 | 2,51 | 0,40% | - |
| 30.09.2026 | 2,43 | 2,51 | 2,41 | 2,50 | 4,12% | - |
| 29.09.2026 | 2,30 | 2,44 | 2,29 | 2,40 | 5,72% | - |
| 28.09.2026 | 2,45 | 2,48 | 2,25 | 2,27 | -7,64% | - |
| 25.09.2026 | 2,49 | 2,55 | 2,46 | 2,46 | -0,85% | - |
| 24.09.2026 | 2,54 | 2,55 | 2,47 | 2,48 | -3,05% | - |
| 23.09.2026 | 2,61 | 2,64 | 2,55 | 2,56 | -0,47% | - |
| 22.09.2026 | 2,49 | 2,58 | 2,48 | 2,57 | 3,71% | - |
| 21.09.2026 | 2,52 | 2,58 | 2,45 | 2,48 | -0,88% | - |
| 18.09.2026 | 2,59 | 2,61 | 2,50 | 2,50 | -4,06% | - |
| 17.09.2026 | 2,66 | 2,68 | 2,60 | 2,61 | -0,76% | - |
| 16.09.2026 | 2,61 | 2,67 | 2,59 | 2,63 | 0,31% | - |
| 15.09.2026 | 2,64 | 2,66 | 2,59 | 2,62 | -0,94% | - |
| 14.09.2026 | 2,59 | 2,67 | 2,57 | 2,65 | 2,48% | - |
| 11.09.2026 | 2,55 | 2,61 | 2,54 | 2,58 | 1,77% | - |
| 10.09.2026 | 2,56 | 2,57 | 2,52 | 2,54 | -0,78% | - |
| 09.09.2026 | 2,55 | 2,59 | 2,53 | 2,56 | 0,55% | - |
| 08.09.2026 | 2,58 | 2,59 | 2,52 | 2,54 | -1,55% | - |
| 07.09.2026 | 2,59 | 2,59 | 2,58 | 2,58 | -0,84% | - |
| 04.09.2026 | 2,62 | 2,63 | 2,58 | 2,61 | -0,53% | - |
| 03.09.2026 | 2,59 | 2,62 | 2,57 | 2,62 | 0,61% | - |
| 02.09.2026 | 2,53 | 2,62 | 2,53 | 2,60 | 2,80% | - |
| 01.09.2026 | 2,59 | 2,63 | 2,52 | 2,53 | -2,13% | - |
| 31.08.2026 | 2,63 | 2,68 | 2,55 | 2,59 | -1,97% | - |
| 28.08.2026 | 2,58 | 2,64 | 2,57 | 2,64 | 1,97% | - |
| 27.08.2026 | 2,59 | 2,69 | 2,54 | 2,59 | 0,35% | - |
| 26.08.2026 | 2,52 | 2,61 | 2,51 | 2,58 | 1,54% | - |
| 25.08.2026 | 2,58 | 2,63 | 2,54 | 2,54 | -1,24% | - |
| 24.08.2026 | 2,60 | 2,66 | 2,56 | 2,57 | -1,08% | - |
| 21.08.2026 | 2,58 | 2,65 | 2,53 | 2,60 | 0,70% | - |
| 20.08.2026 | 2,61 | 2,61 | 2,49 | 2,58 | -1,15% | - |
| 19.08.2026 | 2,58 | 2,71 | 2,55 | 2,61 | 0,93% | - |
| 18.08.2026 | 2,51 | 2,63 | 2,48 | 2,59 | 3,85% | - |
| 17.08.2026 | 2,68 | 2,71 | 2,48 | 2,49 | -7,46% | - |
| 14.08.2026 | 2,72 | 2,79 | 2,65 | 2,69 | -1,32% | - |
| 13.08.2026 | 2,73 | 2,80 | 2,69 | 2,73 | -1,27% | - |
| 12.08.2026 | 2,51 | 2,79 | 2,50 | 2,76 | 12,54% | - |
| 11.08.2026 | 2,69 | 2,70 | 2,44 | 2,46 | -7,22% | - |
| 10.08.2026 | 3,90 | 3,91 | 2,46 | 2,65 | -29,86% | - |
| 07.08.2026 | 3,58 | 3,80 | 3,58 | 3,77 | 5,15% | - |
| 06.08.2026 | 3,66 | 3,68 | 3,55 | 3,59 | -1,64% | - |
| 05.08.2026 | 3,73 | 3,73 | 3,63 | 3,65 | -1,56% | - |
| 04.08.2026 | 3,52 | 3,72 | 3,47 | 3,71 | 4,69% | - |
| 03.08.2026 | 3,42 | 3,54 | 3,39 | 3,54 | 4,33% | - |
| 31.07.2026 | 3,41 | 3,45 | 3,33 | 3,39 | 0,21% | - |
| 30.07.2026 | 3,50 | 3,53 | 3,33 | 3,39 | -3,20% | - |
| 29.07.2026 | 3,43 | 3,59 | 3,37 | 3,50 | 2,10% | - |
| 28.07.2026 | 3,38 | 3,46 | 3,36 | 3,43 | 1,60% | - |
| 27.07.2026 | 3,30 | 3,39 | 3,28 | 3,37 | 2,93% | - |
| 24.07.2026 | 3,33 | 3,51 | 3,28 | 3,28 | -1,77% | - |
| 23.07.2026 | 3,56 | 3,61 | 3,31 | 3,34 | -5,87% | - |
| 22.07.2026 | 3,65 | 3,72 | 3,47 | 3,54 | -5,72% | - |
| 21.07.2026 | 3,80 | 3,84 | 3,71 | 3,76 | -0,77% | - |
| 20.07.2026 | 3,69 | 3,81 | 3,67 | 3,79 | 2,80% | - |
| 17.07.2026 | 3,66 | 3,72 | 3,57 | 3,69 | -0,03% | - |
| 16.07.2026 | 3,74 | 3,77 | 3,64 | 3,69 | -1,39% | - |
| 15.07.2026 | 3,76 | 3,91 | 3,69 | 3,74 | -0,82% | - |
| 14.07.2026 | 3,79 | 3,86 | 3,74 | 3,77 | -0,34% | - |
| 13.07.2026 | 3,70 | 3,82 | 3,65 | 3,78 | 2,41% | - |
| 10.07.2026 | 3,74 | 3,78 | 3,64 | 3,69 | -1,49% | - |
| 09.07.2026 | 3,68 | 3,78 | 3,61 | 3,75 | 2,32% | - |
| 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% | - |