3,390$
-6,35%
Echtzeit-Aktienkurs CalAmp Corp.
Bid:
Ask:
Aktienkurse zur CalAmp Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,52 | 3,60 | 3,31 | 3,39 | -6,35% | 157.188,00 |
| 13.10.2025 | 3,80 | 3,80 | 3,45 | 3,62 | -3,98% | 137.102,00 |
| 10.10.2025 | 3,83 | 3,83 | 3,41 | 3,77 | -0,53% | 143.633,00 |
| 09.10.2025 | 3,55 | 3,80 | 3,40 | 3,79 | 7,06% | 193.234,00 |
| 08.10.2025 | 3,20 | 3,55 | 3,11 | 3,54 | 7,60% | 134.892,00 |
| 07.10.2025 | 3,43 | 3,56 | 3,27 | 3,29 | -4,64% | 196.309,00 |
| 06.10.2025 | 3,00 | 3,49 | 3,00 | 3,45 | 15,77% | 247.002,00 |
| 02.10.2025 | 3,20 | 3,40 | 2,85 | 2,98 | 1,02% | 344.076,00 |
| 01.10.2025 | 3,00 | 3,05 | 2,95 | 2,95 | -1,67% | 59.515,00 |
| 30.09.2025 | 3,10 | 3,10 | 2,95 | 3,00 | -2,28% | 84.223,00 |
| 29.09.2025 | 2,97 | 3,10 | 2,90 | 3,07 | 3,02% | 170.667,00 |
| 26.09.2025 | 3,04 | 3,08 | 2,81 | 2,98 | -0,67% | 171.797,00 |
| 25.09.2025 | 2,71 | 3,18 | 2,63 | 3,00 | 7,53% | 230.904,00 |
| 24.09.2025 | 2,60 | 2,88 | 2,60 | 2,79 | 10,71% | 174.463,00 |
| 23.09.2025 | 2,58 | 2,65 | 2,50 | 2,52 | -8,36% | 156.743,00 |
| 22.09.2025 | 2,36 | 2,79 | 2,36 | 2,75 | 20,61% | 262.655,00 |
| 19.09.2025 | 2,50 | 2,55 | 2,20 | 2,28 | -8,80% | 294.480,00 |
| 18.09.2025 | 2,65 | 2,69 | 2,49 | 2,50 | -3,66% | 218.587,00 |
| 17.09.2025 | 2,72 | 2,78 | 2,59 | 2,60 | -6,32% | 109.964,00 |
| 16.09.2025 | 2,89 | 2,89 | 2,50 | 2,77 | 4,53% | 482.598,00 |
| 15.09.2025 | 3,16 | 3,18 | 2,65 | 2,65 | -18,46% | 518.906,00 |
| 12.09.2025 | 3,20 | 3,48 | 3,10 | 3,25 | 16,91% | 1.281.333,00 |
| 11.09.2025 | 2,62 | 2,95 | 2,50 | 2,78 | -0,36% | 860.757,00 |
| 10.09.2025 | 3,07 | 3,70 | 2,52 | 2,79 | 40,20% | 39.741.927,00 |
| 09.09.2025 | 1,68 | 2,01 | 1,65 | 1,99 | 17,75% | 321.724,00 |
| 08.09.2025 | 1,54 | 1,80 | 1,46 | 1,69 | 11,18% | 299.337,00 |
| 05.09.2025 | 1,48 | 1,52 | 1,46 | 1,52 | 2,70% | 19.856,00 |
| 04.09.2025 | 1,44 | 1,54 | 1,44 | 1,48 | 4,96% | 28.971,00 |
| 03.09.2025 | 1,56 | 1,57 | 1,41 | 1,41 | -9,62% | 103.660,00 |
| 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 |