4,340$
-4,19%
Echtzeit-Aktienkurs CalAmp Corp.
Bid:
Ask:
Aktienkurse zur CalAmp Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 4,52 | 4,52 | 4,31 | 4,34 | -4,19% | 59.672,00 |
| 26.03.2026 | 4,69 | 4,89 | 4,53 | 4,53 | -4,63% | 113.858,00 |
| 25.03.2026 | 4,61 | 4,99 | 4,55 | 4,75 | 4,86% | 105.205,00 |
| 24.03.2026 | 4,59 | 4,94 | 4,44 | 4,53 | -3,41% | 100.532,00 |
| 23.03.2026 | 5,01 | 5,09 | 4,69 | 4,69 | -5,82% | 107.670,00 |
| 20.03.2026 | 5,11 | 5,16 | 4,86 | 4,98 | -3,68% | 369.000,00 |
| 19.03.2026 | 5,25 | 5,89 | 5,06 | 5,17 | -4,21% | 94.960,00 |
| 18.03.2026 | 5,50 | 5,68 | 5,32 | 5,40 | -2,76% | 68.709,00 |
| 17.03.2026 | 5,41 | 5,85 | 5,35 | 5,55 | 1,28% | 152.780,00 |
| 16.03.2026 | 5,40 | 5,60 | 5,31 | 5,48 | 1,58% | 172.525,00 |
| 13.03.2026 | 5,43 | 5,43 | 5,01 | 5,40 | 0,65% | 107.587,00 |
| 12.03.2026 | 5,46 | 6,00 | 5,26 | 5,36 | -4,29% | 174.738,00 |
| 11.03.2026 | 6,53 | 6,65 | 5,31 | 5,60 | -7,13% | 376.988,00 |
| 10.03.2026 | 6,38 | 6,44 | 5,38 | 6,03 | -3,90% | 468.399,00 |
| 09.03.2026 | 4,27 | 7,75 | 4,27 | 6,28 | 49,40% | 5.870.979,00 |
| 06.03.2026 | 4,47 | 4,51 | 4,06 | 4,20 | -8,50% | 36.211,00 |
| 05.03.2026 | 3,99 | 4,70 | 3,99 | 4,59 | 15,04% | 90.927,00 |
| 04.03.2026 | 4,00 | 4,38 | 3,91 | 3,99 | 1,40% | 39.277,00 |
| 03.03.2026 | 4,20 | 4,34 | 3,89 | 3,94 | -10,87% | 69.606,00 |
| 02.03.2026 | 4,56 | 4,64 | 4,36 | 4,42 | -1,67% | 31.809,00 |
| 27.02.2026 | 4,34 | 4,72 | 4,34 | 4,49 | 1,24% | 25.624,00 |
| 26.02.2026 | 4,44 | 4,83 | 4,22 | 4,44 | -0,56% | 21.618,00 |
| 25.02.2026 | 4,61 | 4,73 | 4,27 | 4,46 | -5,11% | 37.901,00 |
| 24.02.2026 | 4,51 | 5,00 | 4,44 | 4,70 | 8,29% | 62.223,00 |
| 20.02.2026 | 4,22 | 4,97 | 4,22 | 4,34 | -2,47% | 69.050,00 |
| 19.02.2026 | 4,01 | 4,76 | 3,96 | 4,45 | 10,97% | 54.112,00 |
| 18.02.2026 | 4,06 | 4,57 | 4,00 | 4,01 | -1,72% | 38.937,00 |
| 17.02.2026 | 3,84 | 4,14 | 3,50 | 4,08 | 5,97% | 40.009,00 |
| 13.02.2026 | 4,46 | 4,52 | 3,85 | 3,85 | -12,30% | 41.963,00 |
| 12.02.2026 | 4,80 | 4,80 | 4,39 | 4,39 | -6,20% | 34.804,00 |
| 11.02.2026 | 4,55 | 4,85 | 4,30 | 4,68 | 3,08% | 85.579,00 |
| 10.02.2026 | 4,32 | 4,72 | 4,10 | 4,54 | 4,85% | 79.211,00 |
| 09.02.2026 | 3,72 | 4,37 | 3,59 | 4,33 | 12,76% | 54.751,00 |
| 06.02.2026 | 3,65 | 3,98 | 3,65 | 3,84 | 8,17% | 40.897,00 |
| 05.02.2026 | 3,46 | 3,71 | 3,46 | 3,55 | 0,28% | 48.527,00 |
| 04.02.2026 | 3,54 | 3,72 | 3,39 | 3,54 | -2,07% | 94.041,00 |
| 03.02.2026 | 3,89 | 3,89 | 3,49 | 3,62 | -4,37% | 67.404,00 |
| 02.02.2026 | 3,56 | 3,85 | 3,48 | 3,78 | 1,34% | 25.068,00 |
| 30.01.2026 | 3,83 | 4,00 | 3,68 | 3,73 | -3,12% | 106.561,00 |
| 29.01.2026 | 4,00 | 4,02 | 3,76 | 3,85 | -3,75% | 41.156,00 |
| 28.01.2026 | 3,74 | 4,10 | 3,74 | 4,00 | 4,44% | 39.541,00 |
| 27.01.2026 | 3,51 | 3,83 | 3,30 | 3,83 | 11,34% | 68.819,00 |
| 26.01.2026 | 4,02 | 4,12 | 3,43 | 3,44 | -26,34% | 152.887,00 |
| 22.01.2026 | 4,64 | 5,44 | 4,50 | 4,67 | 3,78% | 128.100,00 |
| 21.01.2026 | 4,40 | 4,83 | 4,24 | 4,50 | 2,04% | 92.484,00 |
| 20.01.2026 | 5,51 | 5,51 | 4,39 | 4,41 | -21,53% | 137.822,00 |
| 16.01.2026 | 5,71 | 5,93 | 5,57 | 5,62 | -2,77% | 105.175,00 |
| 15.01.2026 | 5,86 | 6,00 | 5,60 | 5,78 | -2,36% | 54.272,00 |
| 14.01.2026 | 6,07 | 6,12 | 5,91 | 5,92 | -2,31% | 73.635,00 |
| 13.01.2026 | 6,04 | 6,30 | 5,84 | 6,06 | 0,33% | 70.062,00 |
| 12.01.2026 | 5,99 | 6,22 | 5,80 | 6,04 | 1,85% | 72.340,00 |
| 09.01.2026 | 6,11 | 6,50 | 5,85 | 5,93 | -4,35% | 212.846,00 |
| 08.01.2026 | 6,21 | 6,56 | 6,14 | 6,20 | 0,00% | 167.162,00 |
| 07.01.2026 | 6,00 | 6,44 | 5,97 | 6,20 | 3,42% | 260.486,00 |
| 06.01.2026 | 6,01 | 6,26 | 5,75 | 6,00 | 0,42% | 67.183,00 |
| 05.01.2026 | 6,19 | 6,20 | 5,62 | 5,97 | -0,50% | 68.246,00 |
| 02.01.2026 | 6,22 | 6,22 | 5,96 | 6,00 | -2,12% | 107.715,00 |
| 31.12.2025 | 5,82 | 6,43 | 5,78 | 6,13 | 4,07% | 150.777,00 |
| 30.12.2025 | 6,06 | 6,40 | 5,76 | 5,89 | -1,67% | 69.208,00 |
| 29.12.2025 | 5,83 | 6,09 | 5,60 | 5,99 | 0,50% | 65.692,00 |
| 26.12.2025 | 5,92 | 6,24 | 5,90 | 5,96 | 0,68% | 93.536,00 |
| 24.12.2025 | 5,97 | 6,05 | 5,51 | 5,92 | -0,34% | 206.567,00 |
| 23.12.2025 | 5,94 | 6,31 | 5,90 | 5,94 | -1,00% | 85.053,00 |
| 22.12.2025 | 6,31 | 6,41 | 5,98 | 6,00 | -5,96% | 142.476,00 |
| 19.12.2025 | 6,02 | 6,50 | 6,02 | 6,38 | 2,90% | 1.780.102,00 |
| 18.12.2025 | 6,18 | 7,00 | 5,99 | 6,20 | -13,04% | 690.205,00 |
| 17.12.2025 | 6,81 | 7,31 | 6,67 | 7,13 | 1,93% | 580.613,00 |
| 16.12.2025 | 6,58 | 7,00 | 6,35 | 7,00 | 4,79% | 397.028,00 |
| 15.12.2025 | 6,30 | 6,86 | 6,01 | 6,68 | 2,85% | 562.059,00 |
| 12.12.2025 | 5,89 | 6,60 | 5,51 | 6,49 | 7,99% | 242.214,00 |
| 11.12.2025 | 5,42 | 6,28 | 4,89 | 6,01 | 3,98% | 215.986,00 |
| 10.12.2025 | 4,56 | 5,95 | 4,41 | 5,78 | 25,65% | 371.179,00 |
| 09.12.2025 | 3,53 | 4,69 | 3,43 | 4,60 | 28,49% | 210.339,00 |
| 08.12.2025 | 3,37 | 3,81 | 3,37 | 3,58 | 10,15% | 165.102,00 |
| 05.12.2025 | 3,45 | 3,60 | 3,23 | 3,25 | -4,13% | 67.415,00 |
| 04.12.2025 | 3,34 | 3,44 | 3,14 | 3,39 | 4,31% | 52.667,00 |
| 03.12.2025 | 3,41 | 3,51 | 3,16 | 3,25 | -1,81% | 56.774,00 |
| 02.12.2025 | 3,28 | 3,52 | 3,23 | 3,31 | 2,48% | 48.480,00 |
| 01.12.2025 | 3,69 | 3,69 | 3,20 | 3,23 | -15,00% | 81.917,00 |
| 28.11.2025 | 3,67 | 3,96 | 3,53 | 3,80 | 4,97% | 37.643,00 |
| 26.11.2025 | 3,47 | 3,71 | 3,40 | 3,62 | 7,10% | 59.522,00 |
| 25.11.2025 | 3,42 | 3,60 | 3,28 | 3,38 | -0,59% | 65.306,00 |
| 24.11.2025 | 2,90 | 3,52 | 2,90 | 3,40 | -1,16% | 146.661,00 |
| 20.11.2025 | 3,78 | 4,10 | 3,35 | 3,44 | -7,28% | 73.942,00 |
| 19.11.2025 | 3,95 | 4,09 | 3,70 | 3,71 | -6,08% | 44.341,00 |
| 18.11.2025 | 4,05 | 4,13 | 3,95 | 3,95 | -0,75% | 52.351,00 |
| 17.11.2025 | 4,17 | 4,41 | 3,91 | 3,98 | -7,23% | 72.294,00 |
| 13.11.2025 | 4,31 | 4,50 | 4,07 | 4,29 | -3,60% | 57.012,00 |
| 12.11.2025 | 4,14 | 4,47 | 3,95 | 4,45 | 6,46% | 51.720,00 |
| 11.11.2025 | 4,15 | 4,48 | 3,99 | 4,18 | 0,48% | 64.443,00 |
| 10.11.2025 | 4,27 | 4,52 | 4,04 | 4,16 | -2,12% | 71.153,00 |
| 07.11.2025 | 4,35 | 4,60 | 3,50 | 4,25 | -4,49% | 311.534,00 |
| 06.11.2025 | 4,13 | 4,45 | 4,07 | 4,45 | 7,23% | 121.508,00 |
| 05.11.2025 | 3,76 | 4,25 | 3,70 | 4,15 | 10,08% | 113.898,00 |
| 04.11.2025 | 3,92 | 4,14 | 3,62 | 3,77 | -4,56% | 70.472,00 |
| 03.11.2025 | 4,16 | 4,24 | 3,90 | 3,95 | -5,05% | 70.169,00 |
| 31.10.2025 | 4,00 | 4,16 | 3,78 | 4,16 | 1,96% | 43.580,00 |
| 30.10.2025 | 3,77 | 4,13 | 3,68 | 4,08 | 6,53% | 77.959,00 |
| 29.10.2025 | 3,91 | 3,91 | 3,51 | 3,83 | -2,05% | 55.805,00 |
| 28.10.2025 | 3,88 | 3,92 | 3,66 | 3,91 | 0,26% | 118.952,00 |