2,274€
8,08%
Echtzeit-Aktienkurs Powerfleet Inc.
Bid:
Ask:
Aktienkurse zur Powerfleet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,22 | 2,22 | 2,17 | 2,17 | 3,14% | - |
| 19.10.2026 | 2,11 | 2,11 | 2,10 | 2,10 | 0,00% | - |
| 16.10.2026 | 2,17 | 2,17 | 2,10 | 2,10 | -1,87% | - |
| 15.10.2026 | 2,20 | 2,20 | 2,14 | 2,14 | -4,50% | - |
| 14.10.2026 | 2,35 | 2,35 | 2,25 | 2,25 | -3,07% | - |
| 13.10.2026 | 2,39 | 2,39 | 2,32 | 2,32 | 2,03% | - |
| 12.10.2026 | 2,36 | 2,36 | 2,27 | 2,27 | 1,66% | - |
| 09.10.2026 | 2,30 | 2,30 | 2,23 | 2,23 | 0,40% | - |
| 08.10.2026 | 2,29 | 2,29 | 2,22 | 2,22 | -2,03% | - |
| 07.10.2026 | 2,34 | 2,34 | 2,27 | 2,27 | -4,54% | - |
| 06.10.2026 | 2,46 | 2,46 | 2,38 | 2,38 | -0,17% | - |
| 05.10.2026 | 2,45 | 2,45 | 2,38 | 2,38 | -1,24% | - |
| 02.10.2026 | 2,44 | 2,44 | 2,41 | 2,41 | 1,39% | - |
| 01.10.2026 | 2,47 | 2,47 | 2,38 | 2,38 | 2,32% | - |
| 30.09.2026 | 2,38 | 2,38 | 2,33 | 2,33 | 5,54% | - |
| 29.09.2026 | 2,25 | 2,25 | 2,20 | 2,20 | -2,78% | - |
| 28.09.2026 | 2,40 | 2,40 | 2,27 | 2,27 | -6,94% | - |
| 25.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,97% | - |
| 24.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -2,63% | - |
| 23.09.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 4,98% | - |
| 22.09.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -1,54% | - |
| 21.09.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -0,08% | - |
| 18.09.2026 | 2,53 | 2,53 | 2,47 | 2,47 | -1,48% | - |
| 17.09.2026 | 2,60 | 2,60 | 2,51 | 2,51 | 1,09% | - |
| 16.09.2026 | 2,55 | 2,55 | 2,48 | 2,48 | -0,92% | - |
| 15.09.2026 | 2,58 | 2,58 | 2,50 | 2,50 | 1,25% | - |
| 14.09.2026 | 2,53 | 2,53 | 2,47 | 2,47 | 1,10% | - |
| 11.09.2026 | 2,49 | 2,49 | 2,45 | 2,45 | 1,54% | - |
| 10.09.2026 | 2,51 | 2,51 | 2,41 | 2,41 | -1,63% | - |
| 09.09.2026 | 2,49 | 2,49 | 2,45 | 2,45 | -0,04% | - |
| 08.09.2026 | 2,52 | 2,52 | 2,45 | 2,45 | -3,28% | - |
| 07.09.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 2,26% | - |
| 04.09.2026 | 2,56 | 2,56 | 2,48 | 2,48 | 0,57% | - |
| 03.09.2026 | 2,53 | 2,53 | 2,46 | 2,46 | 1,32% | - |
| 02.09.2026 | 2,47 | 2,47 | 2,43 | 2,43 | -0,21% | - |
| 01.09.2026 | 2,53 | 2,53 | 2,44 | 2,44 | -2,44% | - |
| 31.08.2026 | 2,57 | 2,57 | 2,50 | 2,50 | 1,42% | - |
| 28.08.2026 | 2,52 | 2,52 | 2,46 | 2,46 | -3,64% | - |
| 27.08.2026 | 2,53 | 2,55 | 2,53 | 2,55 | 6,37% | - |
| 26.08.2026 | 2,47 | 2,47 | 2,40 | 2,40 | -2,36% | - |
| 25.08.2026 | 2,53 | 2,53 | 2,46 | 2,46 | -1,68% | - |
| 24.08.2026 | 2,54 | 2,54 | 2,50 | 2,50 | 0,08% | - |
| 21.08.2026 | 2,53 | 2,53 | 2,50 | 2,50 | 0,89% | - |
| 20.08.2026 | 2,55 | 2,55 | 2,48 | 2,48 | 0,04% | - |
| 19.08.2026 | 2,52 | 2,52 | 2,48 | 2,48 | 1,02% | - |
| 18.08.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -6,34% | - |
| 17.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 1,28% | - |
| 14.08.2026 | 2,66 | 2,66 | 2,58 | 2,58 | -1,75% | - |
| 13.08.2026 | 2,70 | 2,70 | 2,63 | 2,63 | 3,46% | - |
| 12.08.2026 | 2,45 | 2,54 | 2,45 | 2,54 | 4,95% | - |
| 11.08.2026 | 2,63 | 2,63 | 2,42 | 2,42 | -34,72% | - |
| 10.08.2026 | 3,81 | 3,81 | 3,71 | 3,71 | 5,40% | 2.021,00 |
| 07.08.2026 | 3,50 | 3,52 | 3,50 | 3,52 | 1,44% | - |
| 06.08.2026 | 3,58 | 3,58 | 3,47 | 3,47 | -1,42% | - |
| 05.08.2026 | 3,65 | 3,65 | 3,52 | 3,52 | 1,97% | - |
| 04.08.2026 | 3,46 | 3,46 | 3,45 | 3,45 | 5,18% | - |
| 03.08.2026 | 3,35 | 3,35 | 3,28 | 3,28 | 0,86% | - |
| 31.07.2026 | 3,34 | 3,34 | 3,25 | 3,25 | -0,52% | - |
| 30.07.2026 | 3,42 | 3,42 | 3,27 | 3,27 | -0,37% | - |
| 29.07.2026 | 3,35 | 3,35 | 3,28 | 3,28 | 1,26% | - |
| 28.07.2026 | 3,30 | 3,30 | 3,24 | 3,24 | 1,57% | - |
| 27.07.2026 | 3,25 | 3,25 | 3,19 | 3,19 | -0,34% | - |
| 24.07.2026 | 3,26 | 3,26 | 3,20 | 3,20 | -4,90% | - |
| 23.07.2026 | 3,48 | 3,48 | 3,37 | 3,37 | -0,91% | - |
| 22.07.2026 | 3,57 | 3,57 | 3,40 | 3,40 | -5,92% | - |
| 21.07.2026 | 3,72 | 3,72 | 3,61 | 3,61 | 2,91% | - |
| 20.07.2026 | 3,61 | 3,61 | 3,51 | 3,51 | 1,27% | - |
| 17.07.2026 | 3,58 | 3,58 | 3,47 | 3,47 | -1,37% | - |
| 16.07.2026 | 3,66 | 3,66 | 3,52 | 3,52 | -4,79% | - |
| 15.07.2026 | 3,68 | 3,69 | 3,68 | 3,69 | 1,48% | - |
| 14.07.2026 | 3,70 | 3,70 | 3,64 | 3,64 | 3,65% | - |
| 13.07.2026 | 3,62 | 3,62 | 3,51 | 3,51 | -5,16% | - |
| 10.07.2026 | 3,67 | 3,76 | 3,64 | 3,70 | -1,04% | - |
| 09.07.2026 | 3,60 | 3,76 | 3,59 | 3,74 | 2,19% | - |
| 08.07.2026 | 3,67 | 3,68 | 3,60 | 3,66 | -2,69% | - |
| 07.07.2026 | 3,75 | 3,87 | 3,72 | 3,76 | -1,42% | - |
| 06.07.2026 | 3,74 | 3,92 | 3,73 | 3,82 | 2,03% | - |
| 03.07.2026 | 3,74 | 3,74 | 3,74 | 3,74 | 1,58% | - |
| 02.07.2026 | 3,75 | 3,75 | 3,68 | 3,68 | 2,97% | - |
| 01.07.2026 | 3,29 | 3,58 | 3,29 | 3,58 | 11,72% | - |
| 30.06.2026 | 3,23 | 3,23 | 3,20 | 3,20 | 1,81% | - |
| 29.06.2026 | 3,25 | 3,25 | 3,14 | 3,14 | -1,13% | - |
| 26.06.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -3,29% | - |
| 25.06.2026 | 3,29 | 3,29 | 3,29 | 3,29 | -0,99% | - |
| 24.06.2026 | 3,32 | 3,32 | 3,32 | 3,32 | 2,56% | - |
| 23.06.2026 | 3,24 | 3,24 | 3,24 | 3,24 | -4,54% | - |
| 22.06.2026 | 3,39 | 3,39 | 3,39 | 3,39 | -0,09% | - |
| 19.06.2026 | 3,39 | 3,39 | 3,39 | 3,39 | -3,28% | - |
| 18.06.2026 | 3,51 | 3,51 | 3,51 | 3,51 | 0,66% | - |
| 17.06.2026 | 3,49 | 3,49 | 3,49 | 3,49 | -0,29% | - |
| 16.06.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -3,93% | - |
| 15.06.2026 | 3,64 | 3,64 | 3,64 | 3,64 | 2,91% | - |
| 12.06.2026 | 3,54 | 3,54 | 3,54 | 3,54 | 8,27% | - |
| 11.06.2026 | 3,27 | 3,27 | 3,27 | 3,27 | -1,15% | - |
| 10.06.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 0,92% | - |
| 09.06.2026 | 3,27 | 3,27 | 3,27 | 3,27 | 0,96% | - |
| 08.06.2026 | 3,24 | 3,24 | 3,24 | 3,24 | -7,16% | - |
| 05.06.2026 | 3,56 | 3,56 | 3,49 | 3,49 | 8,88% | - |
| 04.06.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 2,75% | - |
| 03.06.2026 | 3,29 | 3,29 | 3,12 | 3,12 | -2,47% | - |