3,356€
14,37%
Echtzeit-Aktienkurs Powerfleet Inc.
Bid:
Ask:
Aktienkurse zur Powerfleet Inc. 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 | 6,02% | - |
| 22.05.2026 | 2,77 | 2,77 | 2,74 | 2,74 | 5,95% | - |
| 21.05.2026 | 2,71 | 2,71 | 2,59 | 2,59 | -1,67% | - |
| 20.05.2026 | 2,65 | 2,81 | 2,63 | 2,63 | 0,73% | 9.229,00 |
| 19.05.2026 | 2,72 | 2,72 | 2,61 | 2,61 | -2,13% | - |
| 18.05.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 3,21% | - |
| 15.05.2026 | 2,73 | 2,73 | 2,59 | 2,59 | -6,03% | - |
| 14.05.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 5,28% | - |
| 13.05.2026 | 2,70 | 2,70 | 2,62 | 2,62 | -0,46% | - |
| 12.05.2026 | 2,73 | 2,73 | 2,63 | 2,63 | -4,23% | - |
| 11.05.2026 | 3,00 | 3,00 | 2,74 | 2,74 | -3,21% | 40,00 |
| 08.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 4,15% | - |
| 07.05.2026 | 2,76 | 2,76 | 2,72 | 2,72 | 1,64% | - |
| 06.05.2026 | 2,78 | 2,78 | 2,68 | 2,68 | 1,71% | - |
| 05.05.2026 | 2,75 | 2,75 | 2,63 | 2,63 | -1,72% | - |
| 04.05.2026 | 2,72 | 2,72 | 2,68 | 2,68 | 4,40% | - |
| 30.04.2026 | 2,54 | 2,57 | 2,54 | 2,57 | 2,60% | - |
| 29.04.2026 | 2,59 | 2,59 | 2,50 | 2,50 | -1,69% | - |
| 28.04.2026 | 2,66 | 2,66 | 2,54 | 2,54 | -6,74% | - |
| 27.04.2026 | 2,78 | 2,78 | 2,73 | 2,73 | -1,84% | - |
| 24.04.2026 | 2,87 | 2,87 | 2,78 | 2,78 | -0,07% | - |
| 23.04.2026 | 2,88 | 2,88 | 2,78 | 2,78 | -5,41% | - |
| 22.04.2026 | 3,00 | 3,00 | 2,94 | 2,94 | 3,09% | - |
| 21.04.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 0,88% | - |
| 20.04.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 1,62% | - |
| 17.04.2026 | 2,76 | 2,78 | 2,76 | 2,78 | 5,86% | - |
| 16.04.2026 | 2,68 | 2,68 | 2,63 | 2,63 | 1,86% | - |
| 15.04.2026 | 2,60 | 2,60 | 2,58 | 2,58 | 3,28% | - |
| 14.04.2026 | 2,52 | 2,52 | 2,50 | 2,50 | 4,39% | - |
| 13.04.2026 | 2,45 | 2,45 | 2,39 | 2,39 | 0,76% | - |
| 10.04.2026 | 2,47 | 2,47 | 2,38 | 2,38 | -9,56% | - |
| 09.04.2026 | 2,70 | 2,70 | 2,63 | 2,63 | -2,12% | - |
| 08.04.2026 | 2,75 | 2,75 | 2,68 | 2,68 | 4,23% | - |
| 07.04.2026 | 2,73 | 2,73 | 2,57 | 2,57 | 4,63% | - |
| 02.04.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 01.04.2026 | 2,62 | 2,62 | 2,48 | 2,48 | 1,64% | - |
| 31.03.2026 | 2,50 | 2,50 | 2,44 | 2,44 | 0,00% | - |
| 30.03.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -5,43% | - |
| 27.03.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | - |
| 26.03.2026 | 2,60 | 2,66 | 2,60 | 2,66 | 5,56% | 1.200,00 |
| 25.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 24.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 23.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 20.03.2026 | 2,50 | 2,50 | 2,38 | 2,38 | -0,83% | - |
| 19.03.2026 | 2,44 | 2,44 | 2,40 | 2,40 | -3,23% | - |
| 18.03.2026 | 2,64 | 2,64 | 2,48 | 2,48 | -4,62% | - |
| 17.03.2026 | 2,58 | 2,60 | 2,58 | 2,60 | -2,99% | - |
| 16.03.2026 | 2,72 | 2,72 | 2,68 | 2,68 | 2,29% | - |
| 13.03.2026 | 2,64 | 2,64 | 2,62 | 2,62 | -1,50% | - |
| 12.03.2026 | 2,68 | 2,68 | 2,66 | 2,66 | -2,21% | - |
| 11.03.2026 | 2,84 | 2,84 | 2,72 | 2,72 | -1,45% | - |
| 10.03.2026 | 2,90 | 2,90 | 2,76 | 2,76 | 1,47% | - |
| 09.03.2026 | 2,78 | 2,78 | 2,72 | 2,72 | -2,16% | - |
| 06.03.2026 | 2,96 | 2,96 | 2,78 | 2,78 | -5,44% | - |
| 05.03.2026 | 3,02 | 3,02 | 2,94 | 2,94 | 2,80% | - |
| 04.03.2026 | 2,92 | 2,92 | 2,86 | 2,86 | 2,88% | - |
| 03.03.2026 | 2,90 | 2,90 | 2,78 | 2,78 | -3,47% | - |
| 02.03.2026 | 2,84 | 2,88 | 2,84 | 2,88 | -1,37% | - |
| 27.02.2026 | 3,10 | 3,10 | 2,92 | 2,92 | -2,67% | - |
| 26.02.2026 | 3,06 | 3,06 | 3,00 | 3,00 | 0,67% | - |
| 25.02.2026 | 3,00 | 3,00 | 2,98 | 2,98 | 3,47% | - |
| 24.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -3,36% | - |
| 23.02.2026 | 3,12 | 3,12 | 2,98 | 2,98 | -0,67% | - |
| 20.02.2026 | 3,14 | 3,14 | 3,00 | 3,00 | 2,04% | - |
| 19.02.2026 | 3,10 | 3,10 | 2,94 | 2,94 | -5,16% | - |
| 18.02.2026 | 3,14 | 3,14 | 3,10 | 3,10 | -0,64% | - |
| 17.02.2026 | 3,22 | 3,22 | 3,12 | 3,12 | -3,11% | - |
| 16.02.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 9,52% | - |
| 13.02.2026 | 2,98 | 2,98 | 2,94 | 2,94 | -5,77% | - |
| 12.02.2026 | 3,34 | 3,34 | 3,12 | 3,12 | -2,50% | - |
| 11.02.2026 | 3,44 | 3,44 | 3,20 | 3,20 | -10,11% | - |
| 10.02.2026 | 3,94 | 3,94 | 3,56 | 3,56 | -11,88% | - |
| 09.02.2026 | 4,00 | 4,04 | 4,00 | 4,04 | 6,32% | - |
| 06.02.2026 | 3,78 | 3,80 | 3,78 | 3,80 | 1,06% | - |
| 05.02.2026 | 4,02 | 4,02 | 3,76 | 3,76 | -3,59% | - |
| 04.02.2026 | 4,10 | 4,10 | 3,90 | 3,90 | -1,52% | - |
| 03.02.2026 | 4,26 | 4,26 | 3,96 | 3,96 | -2,46% | - |
| 02.02.2026 | 4,18 | 4,18 | 4,06 | 4,06 | -2,87% | - |
| 30.01.2026 | 4,24 | 4,24 | 4,18 | 4,18 | 1,46% | - |
| 29.01.2026 | 4,30 | 4,30 | 4,12 | 4,12 | -2,83% | - |
| 28.01.2026 | 4,30 | 4,30 | 4,24 | 4,24 | 0,00% | - |
| 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 | 0,00% | - |
| 16.01.2026 | 4,78 | 4,78 | 4,64 | 4,64 | 0,87% | - |
| 15.01.2026 | 4,70 | 4,70 | 4,60 | 4,60 | 2,22% | - |
| 14.01.2026 | 4,64 | 4,64 | 4,50 | 4,50 | -1,75% | - |
| 13.01.2026 | 4,70 | 4,70 | 4,58 | 4,58 | 2,23% | - |
| 12.01.2026 | 4,60 | 4,60 | 4,48 | 4,48 | -2,18% | - |
| 09.01.2026 | 4,62 | 4,62 | 4,58 | 4,58 | 1,78% | - |
| 08.01.2026 | 4,60 | 4,60 | 4,50 | 4,50 | -0,88% | - |
| 07.01.2026 | 4,68 | 4,68 | 4,54 | 4,54 | 2,71% | - |