3,750€
5,13%
Echtzeit-Aktienkurs Powerfleet Inc.
Bid:
Ask:
Aktienkurse zur Powerfleet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,70 | 3,76 | 3,49 | 3,75 | 5,26% | - |
| 08.07.2026 | 3,69 | 3,69 | 3,57 | 3,57 | -1,84% | - |
| 07.07.2026 | 3,75 | 3,75 | 3,63 | 3,63 | -1,62% | - |
| 06.07.2026 | 3,74 | 3,74 | 3,69 | 3,69 | -1,20% | - |
| 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% | - |
| 02.06.2026 | 3,29 | 3,29 | 3,20 | 3,20 | -3,93% | - |
| 01.06.2026 | 3,31 | 3,33 | 3,31 | 3,33 | 13,06% | - |
| 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% | - |