1,560$
2,63%
Echtzeit-Aktienkurs CalAmp Corp.
Bid:
Ask:
Aktienkurse zur CalAmp Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,56 | 1,60 | 1,48 | 1,56 | 2,63% | 36.547,00 |
| 29.08.2025 | 1,50 | 1,57 | 1,43 | 1,52 | 2,70% | 71.003,00 |
| 28.08.2025 | 1,51 | 1,57 | 1,46 | 1,48 | -1,99% | 39.237,00 |
| 27.08.2025 | 1,57 | 1,64 | 1,48 | 1,51 | -1,31% | 61.461,00 |
| 26.08.2025 | 1,59 | 1,59 | 1,51 | 1,53 | -1,92% | 46.295,00 |
| 25.08.2025 | 1,60 | 1,65 | 1,56 | 1,56 | 0,65% | 59.087,00 |
| 22.08.2025 | 1,62 | 1,67 | 1,55 | 1,55 | -2,52% | 58.576,00 |
| 21.08.2025 | 1,54 | 1,70 | 1,54 | 1,59 | 3,25% | 45.400,00 |
| 20.08.2025 | 1,67 | 1,79 | 1,50 | 1,54 | -9,94% | 113.512,00 |
| 19.08.2025 | 1,89 | 1,89 | 1,64 | 1,71 | -8,06% | 152.031,00 |
| 18.08.2025 | 1,74 | 1,94 | 1,72 | 1,86 | 11,38% | 282.848,00 |
| 15.08.2025 | 1,55 | 1,70 | 1,42 | 1,67 | 7,74% | 371.705,00 |
| 14.08.2025 | 1,45 | 1,66 | 1,44 | 1,55 | 6,16% | 302.782,00 |
| 13.08.2025 | 1,37 | 1,48 | 1,36 | 1,46 | 5,80% | 52.009,00 |
| 12.08.2025 | 1,35 | 1,46 | 1,35 | 1,38 | 1,47% | 43.652,00 |
| 11.08.2025 | 1,43 | 1,50 | 1,32 | 1,36 | -4,90% | 98.284,00 |
| 08.08.2025 | 1,45 | 1,45 | 1,41 | 1,43 | 0,00% | 13.695,00 |
| 07.08.2025 | 1,54 | 1,54 | 1,42 | 1,43 | -5,92% | 16.914,00 |
| 06.08.2025 | 1,67 | 1,67 | 1,50 | 1,52 | -8,98% | 86.520,00 |
| 05.08.2025 | 1,63 | 1,76 | 1,60 | 1,67 | 1,83% | 22.656,00 |
| 04.08.2025 | 1,67 | 1,82 | 1,58 | 1,64 | -0,61% | 21.210,00 |
| 01.08.2025 | 1,61 | 1,74 | 1,55 | 1,65 | 0,30% | 75.843,00 |
| 31.07.2025 | 1,61 | 1,69 | 1,57 | 1,65 | -0,30% | 12.236,00 |
| 30.07.2025 | 1,60 | 1,68 | 1,55 | 1,65 | -1,79% | 38.585,00 |
| 29.07.2025 | 1,72 | 1,74 | 1,55 | 1,68 | -3,45% | 93.706,00 |
| 28.07.2025 | 1,78 | 1,80 | 1,72 | 1,74 | -3,87% | 72.779,00 |
| 25.07.2025 | 1,91 | 1,95 | 1,77 | 1,81 | -5,73% | 81.663,00 |
| 24.07.2025 | 1,69 | 1,92 | 1,69 | 1,92 | 13,61% | 180.274,00 |
| 23.07.2025 | 1,67 | 1,69 | 1,60 | 1,69 | 1,20% | 55.530,00 |
| 22.07.2025 | 1,66 | 1,69 | 1,55 | 1,67 | 5,03% | 31.663,00 |
| 21.07.2025 | 1,64 | 1,69 | 1,55 | 1,59 | 0,00% | 95.641,00 |
| 18.07.2025 | 1,65 | 1,69 | 1,55 | 1,59 | -4,22% | 43.426,00 |
| 17.07.2025 | 1,52 | 1,79 | 1,52 | 1,66 | 10,30% | 306.208,00 |
| 16.07.2025 | 1,43 | 1,56 | 1,42 | 1,51 | 4,51% | 113.781,00 |
| 15.07.2025 | 1,49 | 1,54 | 1,41 | 1,44 | -2,04% | 59.769,00 |
| 14.07.2025 | 1,50 | 1,53 | 1,40 | 1,47 | -2,00% | 71.654,00 |
| 11.07.2025 | 1,52 | 1,55 | 1,47 | 1,50 | -2,60% | 61.662,00 |
| 10.07.2025 | 1,50 | 1,69 | 1,50 | 1,54 | 1,32% | 120.008,00 |
| 09.07.2025 | 1,48 | 1,57 | 1,45 | 1,52 | 4,83% | 117.486,00 |
| 08.07.2025 | 1,45 | 1,47 | 1,39 | 1,45 | 2,84% | 68.666,00 |
| 07.07.2025 | 1,40 | 1,54 | 1,39 | 1,41 | -1,40% | 96.670,00 |
| 03.07.2025 | 1,40 | 1,44 | 1,40 | 1,43 | 5,15% | 51.353,00 |
| 02.07.2025 | 1,36 | 1,44 | 1,34 | 1,36 | 0,74% | 44.020,00 |
| 01.07.2025 | 1,45 | 1,46 | 1,34 | 1,35 | -6,96% | 71.932,00 |
| 30.06.2025 | 1,59 | 1,59 | 1,39 | 1,45 | -8,74% | 135.402,00 |
| 27.06.2025 | 1,49 | 1,80 | 1,44 | 1,59 | 6,71% | 813.705,00 |
| 26.06.2025 | 1,55 | 1,55 | 1,45 | 1,49 | -4,49% | 38.842,00 |
| 25.06.2025 | 1,66 | 1,70 | 1,56 | 1,56 | -5,45% | 65.411,00 |
| 24.06.2025 | 1,60 | 1,73 | 1,60 | 1,65 | 5,10% | 151.597,00 |
| 23.06.2025 | 1,40 | 1,64 | 1,38 | 1,57 | 13,77% | 170.329,00 |
| 20.06.2025 | 1,40 | 1,43 | 1,31 | 1,38 | 0,73% | 150.501,00 |
| 18.06.2025 | 1,41 | 1,46 | 1,36 | 1,37 | -1,44% | 38.173,00 |
| 17.06.2025 | 1,45 | 1,50 | 1,35 | 1,39 | -4,14% | 87.134,00 |
| 16.06.2025 | 1,59 | 1,63 | 1,42 | 1,45 | -5,84% | 104.464,00 |
| 13.06.2025 | 1,57 | 1,68 | 1,52 | 1,54 | -2,53% | 86.018,00 |
| 12.06.2025 | 1,66 | 1,68 | 1,54 | 1,58 | -4,24% | 68.216,00 |
| 11.06.2025 | 1,81 | 1,86 | 1,65 | 1,65 | -6,25% | 96.981,00 |
| 10.06.2025 | 1,82 | 1,86 | 1,73 | 1,76 | -3,30% | 96.670,00 |
| 09.06.2025 | 1,93 | 1,93 | 1,80 | 1,82 | -5,21% | 81.411,00 |
| 06.06.2025 | 1,89 | 1,95 | 1,87 | 1,92 | 2,67% | 47.214,00 |
| 05.06.2025 | 1,86 | 1,90 | 1,85 | 1,87 | -1,58% | 44.078,00 |
| 04.06.2025 | 1,95 | 2,00 | 1,88 | 1,90 | -2,06% | 88.887,00 |
| 03.06.2025 | 2,01 | 2,07 | 1,90 | 1,94 | -3,00% | 95.122,00 |
| 02.06.2025 | 1,98 | 2,00 | 1,84 | 2,00 | 1,78% | 62.587,00 |
| 30.05.2025 | 2,07 | 2,07 | 1,91 | 1,97 | -5,53% | 69.009,00 |
| 29.05.2025 | 2,05 | 2,09 | 1,98 | 2,08 | -0,48% | 114.582,00 |
| 28.05.2025 | 2,03 | 2,12 | 1,80 | 2,09 | 5,03% | 684.013,00 |
| 27.05.2025 | 2,18 | 2,18 | 1,94 | 1,99 | -0,50% | 490.320,00 |
| 23.05.2025 | 2,07 | 2,09 | 1,91 | 2,00 | -0,25% | 193.951,00 |
| 22.05.2025 | 2,04 | 2,08 | 2,00 | 2,01 | 1,26% | 83.250,00 |
| 21.05.2025 | 2,24 | 2,24 | 1,86 | 1,98 | -11,21% | 274.715,00 |
| 20.05.2025 | 2,13 | 2,30 | 2,08 | 2,23 | 1,83% | 127.301,00 |
| 19.05.2025 | 2,17 | 2,20 | 2,06 | 2,19 | -4,78% | 114.786,00 |
| 16.05.2025 | 2,12 | 2,30 | 2,00 | 2,30 | 10,05% | 165.639,00 |
| 15.05.2025 | 1,85 | 2,10 | 1,85 | 2,09 | 12,37% | 124.313,00 |
| 14.05.2025 | 2,10 | 2,10 | 1,80 | 1,86 | -7,92% | 183.202,00 |
| 13.05.2025 | 2,05 | 2,15 | 1,97 | 2,02 | -3,81% | 68.288,00 |
| 12.05.2025 | 2,07 | 2,21 | 2,04 | 2,10 | -1,41% | 154.753,00 |
| 09.05.2025 | 2,06 | 2,18 | 2,03 | 2,13 | -0,47% | 109.427,00 |
| 08.05.2025 | 2,10 | 2,16 | 1,96 | 2,14 | -2,28% | 270.020,00 |
| 07.05.2025 | 2,11 | 2,26 | 2,04 | 2,19 | -5,60% | 428.938,00 |
| 06.05.2025 | 2,14 | 2,39 | 1,81 | 2,32 | 20,83% | 11.529.822,00 |
| 05.05.2025 | 2,00 | 2,00 | 1,87 | 1,92 | -1,54% | 32.155,00 |
| 02.05.2025 | 2,00 | 2,00 | 1,90 | 1,95 | 3,72% | 31.748,00 |
| 01.05.2025 | 1,86 | 1,98 | 1,78 | 1,88 | 6,21% | 56.669,00 |
| 30.04.2025 | 1,75 | 1,94 | 1,67 | 1,77 | 1,14% | 45.482,00 |
| 29.04.2025 | 1,85 | 1,90 | 1,71 | 1,75 | -5,15% | 42.765,00 |
| 28.04.2025 | 2,01 | 2,15 | 1,83 | 1,85 | -10,00% | 57.171,00 |
| 25.04.2025 | 1,95 | 2,07 | 1,95 | 2,05 | 3,02% | 16.998,00 |
| 24.04.2025 | 2,05 | 2,10 | 1,90 | 1,99 | 0,51% | 14.671,00 |
| 23.04.2025 | 1,90 | 2,00 | 1,90 | 1,98 | 1,54% | 44.298,00 |
| 22.04.2025 | 2,00 | 2,09 | 1,91 | 1,95 | 2,63% | 28.433,00 |
| 21.04.2025 | 1,97 | 2,14 | 1,84 | 1,90 | -4,04% | 58.628,00 |
| 17.04.2025 | 1,61 | 2,03 | 1,61 | 1,98 | 22,22% | 63.294,00 |
| 16.04.2025 | 1,90 | 1,92 | 1,62 | 1,62 | -12,43% | 41.221,00 |
| 15.04.2025 | 1,80 | 1,95 | 1,80 | 1,85 | 3,93% | 174.342,00 |
| 14.04.2025 | 2,10 | 2,32 | 1,76 | 1,78 | -11,00% | 41.759,00 |
| 11.04.2025 | 2,23 | 2,23 | 1,91 | 2,00 | -4,76% | 38.711,00 |
| 10.04.2025 | 2,16 | 2,77 | 2,09 | 2,10 | -1,87% | 23.856,00 |
| 09.04.2025 | 2,41 | 2,41 | 2,03 | 2,14 | -7,36% | 44.498,00 |