3,358€
14,43%
Echtzeit-Aktienkurs PowerFleet
Bid:
Ask:
Aktienkurse zur PowerFleet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,03 | 3,03 | 2,95 | 2,95 | 0,44% | - |
| 28.05.2026 | 2,91 | 2,93 | 2,91 | 2,93 | -0,20% | - |
| 27.05.2026 | 3,00 | 3,00 | 2,94 | 2,94 | 4,07% | - |
| 26.05.2026 | 2,89 | 2,89 | 2,83 | 2,83 | -2,85% | - |
| 25.05.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,21% | - |
| 22.05.2026 | 2,77 | 2,95 | 2,77 | 2,90 | 3,64% | - |
| 21.05.2026 | 2,71 | 2,80 | 2,70 | 2,80 | 2,12% | - |
| 20.05.2026 | 2,71 | 2,79 | 2,69 | 2,74 | 2,08% | - |
| 19.05.2026 | 2,72 | 2,74 | 2,66 | 2,69 | -2,75% | - |
| 18.05.2026 | 2,67 | 2,77 | 2,67 | 2,76 | -0,90% | - |
| 15.05.2026 | 2,73 | 2,79 | 2,69 | 2,79 | 0,11% | - |
| 14.05.2026 | 2,75 | 2,81 | 2,72 | 2,78 | 0,04% | - |
| 13.05.2026 | 2,70 | 2,78 | 2,67 | 2,78 | 1,79% | - |
| 12.05.2026 | 2,74 | 2,77 | 2,71 | 2,73 | -1,51% | - |
| 11.05.2026 | 2,83 | 2,86 | 2,74 | 2,78 | -3,44% | - |
| 08.05.2026 | 2,84 | 2,89 | 2,81 | 2,88 | 0,49% | - |
| 07.05.2026 | 2,76 | 2,88 | 2,76 | 2,86 | 1,92% | - |
| 06.05.2026 | 2,79 | 2,84 | 2,75 | 2,81 | -0,46% | - |
| 05.05.2026 | 2,75 | 2,84 | 2,75 | 2,82 | 0,93% | - |
| 04.05.2026 | 2,72 | 2,85 | 2,69 | 2,79 | 2,23% | - |
| 30.04.2026 | 2,54 | 2,77 | 2,54 | 2,73 | 4,95% | - |
| 29.04.2026 | 2,59 | 2,65 | 2,57 | 2,60 | -1,66% | - |
| 28.04.2026 | 2,66 | 2,72 | 2,59 | 2,65 | -2,36% | - |
| 27.04.2026 | 2,78 | 2,85 | 2,71 | 2,71 | -4,54% | - |
| 24.04.2026 | 2,87 | 2,95 | 2,81 | 2,84 | -2,57% | - |
| 23.04.2026 | 2,88 | 2,95 | 2,84 | 2,92 | -0,98% | - |
| 22.04.2026 | 2,98 | 3,08 | 2,95 | 2,95 | -2,90% | - |
| 21.04.2026 | 2,85 | 3,10 | 2,85 | 3,03 | 5,20% | - |
| 20.04.2026 | 2,83 | 2,99 | 2,83 | 2,88 | -0,45% | - |
| 17.04.2026 | 2,76 | 2,97 | 2,76 | 2,90 | 3,47% | 300,00 |
| 16.04.2026 | 2,64 | 2,81 | 2,64 | 2,80 | 2,64% | - |
| 15.04.2026 | 2,60 | 2,73 | 2,60 | 2,73 | 4,08% | - |
| 14.04.2026 | 2,52 | 2,65 | 2,51 | 2,62 | 2,34% | - |
| 13.04.2026 | 2,45 | 2,58 | 2,42 | 2,56 | 3,14% | - |
| 10.04.2026 | 2,48 | 2,58 | 2,44 | 2,48 | -0,92% | - |
| 09.04.2026 | 2,70 | 2,74 | 2,45 | 2,51 | -8,91% | - |
| 08.04.2026 | 2,65 | 2,82 | 2,65 | 2,75 | 2,92% | - |
| 07.04.2026 | 2,73 | 2,74 | 2,64 | 2,67 | 0,45% | - |
| 02.04.2026 | 2,56 | 2,70 | 2,50 | 2,66 | 1,53% | - |
| 01.04.2026 | 2,62 | 2,66 | 2,62 | 2,62 | -0,76% | - |
| 31.03.2026 | 2,50 | 2,64 | 2,50 | 2,64 | 4,76% | - |
| 30.03.2026 | 2,48 | 2,56 | 2,46 | 2,52 | 0,00% | - |
| 27.03.2026 | 2,58 | 2,58 | 2,48 | 2,52 | -2,33% | - |
| 26.03.2026 | 2,60 | 2,68 | 2,56 | 2,58 | -0,77% | - |
| 25.03.2026 | 2,52 | 2,62 | 2,50 | 2,60 | 3,17% | 4.154,00 |
| 24.03.2026 | 2,44 | 2,52 | 2,42 | 2,52 | 2,44% | - |
| 23.03.2026 | 2,36 | 2,48 | 2,36 | 2,46 | 2,50% | - |
| 20.03.2026 | 2,50 | 2,54 | 2,38 | 2,40 | -4,00% | - |
| 19.03.2026 | 2,56 | 2,56 | 2,46 | 2,50 | -1,57% | - |
| 18.03.2026 | 2,64 | 2,68 | 2,52 | 2,54 | -3,05% | - |
| 17.03.2026 | 2,68 | 2,74 | 2,62 | 2,62 | -2,24% | 400,00 |
| 16.03.2026 | 2,72 | 2,80 | 2,68 | 2,68 | -0,74% | - |
| 13.03.2026 | 2,66 | 2,78 | 2,62 | 2,70 | 1,50% | - |
| 12.03.2026 | 2,78 | 2,78 | 2,66 | 2,66 | -4,32% | - |
| 11.03.2026 | 2,86 | 2,86 | 2,76 | 2,78 | -2,11% | - |
| 10.03.2026 | 2,88 | 2,92 | 2,84 | 2,84 | -2,07% | - |
| 09.03.2026 | 2,82 | 2,92 | 2,78 | 2,90 | 0,00% | - |
| 06.03.2026 | 2,96 | 3,02 | 2,90 | 2,90 | -2,68% | - |
| 05.03.2026 | 3,02 | 3,10 | 2,94 | 2,98 | -2,61% | - |
| 04.03.2026 | 2,92 | 3,10 | 2,90 | 3,06 | 3,38% | - |
| 03.03.2026 | 2,92 | 3,02 | 2,86 | 2,96 | -0,67% | - |
| 02.03.2026 | 2,96 | 3,06 | 2,90 | 2,98 | -0,67% | - |
| 27.02.2026 | 3,10 | 3,14 | 2,98 | 3,00 | -5,06% | - |
| 26.02.2026 | 3,06 | 3,20 | 3,06 | 3,16 | 1,28% | - |
| 25.02.2026 | 3,00 | 3,18 | 3,00 | 3,12 | 1,96% | - |
| 24.02.2026 | 2,88 | 3,14 | 2,88 | 3,06 | 4,79% | - |
| 23.02.2026 | 3,12 | 3,18 | 2,92 | 2,92 | -8,18% | - |
| 20.02.2026 | 3,14 | 3,26 | 3,12 | 3,18 | -1,24% | - |
| 19.02.2026 | 3,10 | 3,22 | 3,08 | 3,22 | 1,90% | - |
| 18.02.2026 | 3,14 | 3,28 | 3,08 | 3,16 | -1,25% | - |
| 17.02.2026 | 3,22 | 3,28 | 3,18 | 3,20 | -0,62% | - |
| 16.02.2026 | 3,22 | 3,24 | 3,22 | 3,22 | -1,23% | - |
| 13.02.2026 | 2,96 | 3,34 | 2,96 | 3,26 | 7,24% | 280,00 |
| 12.02.2026 | 3,34 | 3,38 | 3,04 | 3,04 | -10,59% | - |
| 11.02.2026 | 3,44 | 3,52 | 3,30 | 3,40 | -1,73% | - |
| 10.02.2026 | 3,94 | 4,02 | 3,46 | 3,46 | -13,93% | - |
| 09.02.2026 | 4,02 | 4,26 | 3,86 | 4,02 | -1,47% | - |
| 06.02.2026 | 3,78 | 4,08 | 3,76 | 4,08 | 5,15% | - |
| 05.02.2026 | 4,02 | 4,04 | 3,86 | 3,88 | -4,90% | - |
| 04.02.2026 | 4,10 | 4,14 | 3,98 | 4,08 | -1,45% | - |
| 03.02.2026 | 4,26 | 4,28 | 4,08 | 4,14 | -4,17% | - |
| 02.02.2026 | 4,18 | 4,44 | 4,16 | 4,32 | 3,35% | - |
| 30.01.2026 | 4,24 | 4,24 | 4,18 | 4,18 | 1,46% | - |
| 29.01.2026 | 4,30 | 4,30 | 4,12 | 4,12 | -6,58% | - |
| 28.01.2026 | 4,39 | 4,52 | 4,39 | 4,41 | 4,01% | - |
| 27.01.2026 | 4,42 | 4,42 | 4,24 | 4,24 | -10,17% | - |
| 26.01.2026 | 4,44 | 4,72 | 4,30 | 4,72 | 6,31% | 200,00 |
| 23.01.2026 | 4,60 | 4,60 | 4,44 | 4,44 | -2,63% | - |
| 22.01.2026 | 4,60 | 4,60 | 4,56 | 4,56 | 6,05% | - |
| 21.01.2026 | 4,36 | 4,36 | 4,30 | 4,30 | -2,27% | - |
| 20.01.2026 | 4,48 | 4,48 | 4,40 | 4,40 | -5,17% | - |
| 19.01.2026 | 4,64 | 4,64 | 4,64 | 4,64 | -2,52% | - |
| 16.01.2026 | 4,78 | 4,84 | 4,76 | 4,76 | -1,65% | - |
| 15.01.2026 | 4,70 | 4,98 | 4,64 | 4,84 | 1,26% | - |
| 14.01.2026 | 4,64 | 4,82 | 4,62 | 4,78 | 1,70% | - |
| 13.01.2026 | 4,70 | 4,78 | 4,70 | 4,70 | -1,67% | - |
| 12.01.2026 | 4,60 | 4,78 | 4,58 | 4,78 | 1,27% | - |
| 09.01.2026 | 4,62 | 4,82 | 4,62 | 4,72 | 0,85% | - |
| 08.01.2026 | 4,58 | 4,78 | 4,56 | 4,68 | 0,43% | - |
| 07.01.2026 | 4,68 | 4,74 | 4,62 | 4,66 | -2,10% | - |