10,127$
1,88%
Echtzeit-Aktienkurs Inogen Inc.
Bid:
Ask:
Aktienkurse zur Inogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 10,09 | 10,22 | 9,97 | 10,13 | 1,86% | - |
| 03.12.2024 | 10,18 | 10,18 | 9,59 | 9,94 | -1,68% | 178.858,00 |
| 02.12.2024 | 9,70 | 10,16 | 9,52 | 10,11 | 4,12% | 192.879,00 |
| 29.11.2024 | 9,73 | 9,76 | 9,59 | 9,71 | 0,83% | 45.051,00 |
| 27.11.2024 | 9,72 | 9,93 | 9,54 | 9,63 | 0,31% | 123.443,00 |
| 26.11.2024 | 9,86 | 9,88 | 9,50 | 9,60 | -1,84% | 155.070,00 |
| 25.11.2024 | 9,44 | 9,84 | 9,35 | 9,78 | 4,26% | 300.575,00 |
| 22.11.2024 | 9,23 | 9,41 | 8,71 | 9,38 | 1,85% | 409.130,00 |
| 21.11.2024 | 9,47 | 9,49 | 9,20 | 9,21 | -2,64% | 149.689,00 |
| 20.11.2024 | 9,43 | 9,52 | 9,26 | 9,46 | -0,32% | 127.188,00 |
| 19.11.2024 | 9,37 | 9,57 | 9,24 | 9,49 | -0,32% | 186.380,00 |
| 18.11.2024 | 10,14 | 10,22 | 9,52 | 9,52 | -5,27% | 213.466,00 |
| 15.11.2024 | 10,01 | 10,08 | 9,70 | 10,05 | 1,01% | 171.150,00 |
| 14.11.2024 | 10,32 | 10,34 | 9,93 | 9,95 | -3,73% | 224.519,00 |
| 13.11.2024 | 10,62 | 10,72 | 10,26 | 10,34 | -1,10% | 179.830,00 |
| 12.11.2024 | 10,92 | 10,97 | 10,25 | 10,45 | -5,17% | 275.187,00 |
| 11.11.2024 | 11,09 | 11,30 | 10,72 | 11,02 | -0,63% | 264.460,00 |
| 08.11.2024 | 10,75 | 11,65 | 10,29 | 11,09 | 17,23% | 937.866,00 |
| 07.11.2024 | 9,59 | 9,75 | 9,38 | 9,46 | -1,15% | 261.957,00 |
| 06.11.2024 | 10,00 | 10,00 | 9,47 | 9,57 | 3,57% | 312.848,00 |
| 05.11.2024 | 9,01 | 9,25 | 9,01 | 9,24 | 2,27% | 218.179,00 |
| 04.11.2024 | 8,73 | 9,10 | 8,69 | 9,04 | 3,97% | 203.398,00 |
| 01.11.2024 | 8,75 | 8,96 | 8,64 | 8,69 | -0,46% | 111.109,00 |
| 31.10.2024 | 9,26 | 9,26 | 8,52 | 8,73 | -5,83% | 274.416,00 |
| 30.10.2024 | 9,35 | 9,54 | 9,27 | 9,27 | -0,96% | 109.213,00 |
| 29.10.2024 | 9,23 | 9,50 | 9,11 | 9,36 | 0,81% | 164.577,00 |
| 28.10.2024 | 9,28 | 9,37 | 9,21 | 9,29 | 0,60% | 131.240,00 |
| 25.10.2024 | 9,33 | 9,35 | 9,15 | 9,23 | -0,32% | 113.230,00 |
| 24.10.2024 | 9,19 | 9,52 | 9,19 | 9,26 | 0,76% | 99.514,00 |
| 23.10.2024 | 9,20 | 9,32 | 9,02 | 9,19 | 0,00% | 80.980,00 |
| 22.10.2024 | 9,04 | 9,28 | 9,03 | 9,19 | 0,99% | 123.380,00 |
| 21.10.2024 | 9,42 | 9,42 | 9,05 | 9,10 | -3,91% | 144.761,00 |
| 18.10.2024 | 9,27 | 9,50 | 9,27 | 9,47 | 2,49% | 96.060,00 |
| 17.10.2024 | 9,39 | 9,39 | 9,09 | 9,24 | -1,49% | 123.917,00 |
| 16.10.2024 | 9,34 | 9,55 | 9,26 | 9,38 | 1,41% | 188.736,00 |
| 15.10.2024 | 9,13 | 9,49 | 9,07 | 9,25 | 0,76% | 192.222,00 |
| 14.10.2024 | 9,02 | 9,28 | 8,92 | 9,18 | 2,11% | 130.666,00 |
| 11.10.2024 | 8,93 | 9,15 | 8,91 | 8,99 | 1,01% | 167.455,00 |
| 10.10.2024 | 8,86 | 9,12 | 8,85 | 8,90 | -1,11% | 160.802,00 |
| 09.10.2024 | 9,22 | 9,33 | 8,86 | 9,00 | -2,07% | 115.689,00 |
| 08.10.2024 | 9,22 | 9,23 | 8,77 | 9,19 | 0,44% | 279.668,00 |
| 07.10.2024 | 9,07 | 9,38 | 8,97 | 9,15 | 0,33% | 267.124,00 |
| 04.10.2024 | 9,41 | 9,41 | 9,11 | 9,12 | -1,51% | 86.013,00 |
| 03.10.2024 | 9,44 | 9,44 | 9,05 | 9,26 | -2,32% | 141.977,00 |
| 02.10.2024 | 9,55 | 9,58 | 9,29 | 9,48 | -1,46% | 178.797,00 |
| 01.10.2024 | 9,70 | 9,89 | 9,54 | 9,62 | -0,72% | 227.645,00 |
| 30.09.2024 | 9,68 | 10,00 | 9,55 | 9,69 | 0,00% | 222.446,00 |
| 27.09.2024 | 9,91 | 9,91 | 9,31 | 9,69 | -0,82% | 280.693,00 |
| 26.09.2024 | 10,29 | 10,38 | 9,64 | 9,77 | -3,65% | 229.937,00 |
| 25.09.2024 | 10,13 | 10,21 | 9,98 | 10,14 | 0,20% | 104.288,00 |
| 24.09.2024 | 10,22 | 10,37 | 10,11 | 10,12 | -1,27% | 139.731,00 |
| 23.09.2024 | 10,45 | 10,57 | 10,21 | 10,25 | -2,10% | 119.503,00 |
| 20.09.2024 | 10,68 | 10,79 | 10,41 | 10,47 | -2,60% | 277.141,00 |
| 19.09.2024 | 10,98 | 11,01 | 10,61 | 10,75 | 0,47% | 176.772,00 |
| 18.09.2024 | 10,76 | 11,05 | 10,56 | 10,70 | -1,29% | 249.818,00 |
| 17.09.2024 | 11,08 | 11,25 | 10,83 | 10,84 | -1,19% | 174.956,00 |
| 16.09.2024 | 11,44 | 11,44 | 10,80 | 10,97 | -3,18% | 209.969,00 |
| 13.09.2024 | 11,45 | 11,55 | 11,25 | 11,33 | 0,53% | 260.568,00 |
| 12.09.2024 | 11,63 | 11,68 | 11,18 | 11,27 | -2,68% | 136.303,00 |
| 11.09.2024 | 11,21 | 11,67 | 11,06 | 11,58 | 2,84% | 119.804,00 |
| 10.09.2024 | 11,28 | 11,33 | 10,96 | 11,26 | -0,62% | 145.727,00 |
| 09.09.2024 | 11,30 | 11,70 | 11,14 | 11,33 | 0,27% | 152.419,00 |
| 06.09.2024 | 11,75 | 11,75 | 11,04 | 11,30 | -3,58% | 130.904,00 |
| 05.09.2024 | 11,53 | 11,77 | 11,42 | 11,72 | 1,12% | 156.059,00 |
| 04.09.2024 | 11,68 | 11,98 | 11,48 | 11,59 | -0,69% | 120.578,00 |
| 03.09.2024 | 11,96 | 12,20 | 11,67 | 11,67 | -4,89% | 198.824,00 |
| 30.08.2024 | 12,79 | 12,95 | 12,25 | 12,27 | -3,76% | 109.627,00 |
| 29.08.2024 | 13,09 | 13,22 | 12,65 | 12,75 | -1,77% | 137.224,00 |
| 28.08.2024 | 13,03 | 13,33 | 12,70 | 12,98 | 0,00% | 160.056,00 |
| 27.08.2024 | 12,71 | 13,06 | 12,60 | 12,98 | 1,96% | 149.233,00 |
| 26.08.2024 | 12,58 | 12,83 | 12,25 | 12,73 | 1,76% | 170.887,00 |
| 23.08.2024 | 12,23 | 12,87 | 12,19 | 12,51 | 2,37% | 256.355,00 |
| 22.08.2024 | 12,50 | 12,60 | 12,16 | 12,22 | -2,00% | 122.265,00 |
| 21.08.2024 | 12,63 | 12,86 | 12,28 | 12,47 | -0,64% | 143.779,00 |
| 20.08.2024 | 12,62 | 12,81 | 12,36 | 12,55 | -1,18% | 128.707,00 |
| 19.08.2024 | 13,02 | 13,02 | 12,39 | 12,70 | -1,17% | 243.600,00 |
| 16.08.2024 | 12,59 | 13,10 | 12,59 | 12,85 | 1,90% | 176.451,00 |
| 15.08.2024 | 12,26 | 12,86 | 12,21 | 12,61 | 3,53% | 265.732,00 |
| 14.08.2024 | 12,50 | 12,54 | 11,90 | 12,18 | -2,48% | 175.296,00 |
| 13.08.2024 | 12,03 | 12,65 | 12,03 | 12,49 | 5,94% | 329.387,00 |
| 12.08.2024 | 12,32 | 12,38 | 11,70 | 11,79 | -4,30% | 258.651,00 |
| 09.08.2024 | 11,65 | 12,39 | 11,59 | 12,32 | 5,57% | 433.958,00 |
| 08.08.2024 | 11,35 | 11,93 | 10,98 | 11,67 | 5,30% | 723.825,00 |
| 07.08.2024 | 9,90 | 11,40 | 9,90 | 11,08 | 35,99% | 1.155.500,00 |
| 06.08.2024 | 8,24 | 8,35 | 7,99 | 8,15 | -0,49% | 218.121,00 |
| 05.08.2024 | 8,05 | 8,36 | 7,67 | 8,19 | -4,10% | 162.357,00 |
| 02.08.2024 | 8,63 | 8,82 | 8,54 | 8,54 | -6,05% | 201.501,00 |
| 01.08.2024 | 9,26 | 9,45 | 8,82 | 9,09 | -2,05% | 169.254,00 |
| 31.07.2024 | 9,30 | 9,54 | 8,84 | 9,28 | 1,31% | 142.303,00 |
| 30.07.2024 | 9,41 | 9,53 | 9,16 | 9,16 | -2,14% | 89.132,00 |
| 29.07.2024 | 9,70 | 9,72 | 9,20 | 9,36 | -3,21% | 91.394,00 |
| 26.07.2024 | 9,92 | 9,92 | 9,46 | 9,67 | -0,31% | 140.068,00 |
| 25.07.2024 | 9,37 | 9,83 | 9,20 | 9,70 | 2,97% | 127.960,00 |
| 24.07.2024 | 9,56 | 9,68 | 9,29 | 9,42 | -2,18% | 107.093,00 |
| 23.07.2024 | 9,12 | 9,68 | 8,99 | 9,63 | 4,79% | 141.958,00 |
| 22.07.2024 | 9,24 | 9,40 | 8,94 | 9,19 | -0,65% | 168.005,00 |
| 19.07.2024 | 9,04 | 9,51 | 8,90 | 9,25 | 2,44% | 186.146,00 |
| 18.07.2024 | 9,36 | 9,80 | 9,00 | 9,03 | -6,13% | 153.847,00 |
| 17.07.2024 | 9,36 | 9,91 | 9,31 | 9,62 | -1,33% | 281.921,00 |
| 16.07.2024 | 9,41 | 9,90 | 9,19 | 9,75 | 6,32% | 329.855,00 |