1,920$
2,67%
Echtzeit-Aktienkurs CalAmp Corp.
Bid:
Ask:
Aktienkurse zur CalAmp Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 2,86 | 3,00 | 2,25 | 2,31 | -11,15% | 29.209,00 |
| 07.04.2025 | 2,97 | 2,97 | 2,44 | 2,60 | -14,19% | 35.140,00 |
| 04.04.2025 | 3,12 | 3,30 | 3,01 | 3,03 | -1,94% | 28.756,00 |
| 03.04.2025 | 3,71 | 3,84 | 3,09 | 3,09 | -12,34% | 27.196,00 |
| 02.04.2025 | 3,71 | 3,73 | 3,45 | 3,53 | -8,68% | 29.929,00 |
| 01.04.2025 | 4,10 | 4,13 | 3,84 | 3,86 | -0,90% | 13.539,00 |
| 31.03.2025 | 4,16 | 4,38 | 3,77 | 3,90 | -9,21% | 37.925,00 |
| 28.03.2025 | 4,99 | 4,99 | 4,25 | 4,29 | -2,94% | 19.908,00 |
| 27.03.2025 | 5,00 | 5,00 | 4,40 | 4,42 | -10,16% | 16.445,00 |
| 26.03.2025 | 5,08 | 5,20 | 4,73 | 4,92 | -4,47% | 40.826,00 |
| 25.03.2025 | 5,46 | 5,46 | 4,95 | 5,15 | -2,65% | 8.044,00 |
| 24.03.2025 | 5,42 | 5,74 | 5,12 | 5,29 | 16,01% | 18.965,00 |
| 21.03.2025 | 4,83 | 4,96 | 3,98 | 4,56 | -8,80% | 76.439,00 |
| 20.03.2025 | 5,57 | 5,71 | 4,80 | 5,00 | -8,93% | 14.130,00 |
| 19.03.2025 | 5,55 | 5,74 | 5,47 | 5,49 | -0,36% | 77.396,00 |
| 18.03.2025 | 5,47 | 5,51 | 5,19 | 5,51 | 2,61% | 9.171,00 |
| 17.03.2025 | 5,55 | 5,71 | 5,20 | 5,37 | -1,92% | 16.018,00 |
| 14.03.2025 | 5,32 | 5,71 | 5,32 | 5,48 | 0,27% | 10.152,00 |
| 13.03.2025 | 5,25 | 5,74 | 5,07 | 5,46 | 3,41% | 23.917,00 |
| 12.03.2025 | 5,48 | 5,50 | 5,05 | 5,28 | -2,22% | 22.273,00 |
| 11.03.2025 | 4,08 | 5,40 | 4,00 | 5,40 | 27,06% | 58.072,00 |
| 10.03.2025 | 4,25 | 4,40 | 4,07 | 4,25 | 3,16% | 20.947,00 |
| 07.03.2025 | 4,58 | 4,65 | 4,11 | 4,12 | -10,04% | 9.547,00 |
| 06.03.2025 | 4,73 | 4,74 | 4,44 | 4,58 | -6,34% | 13.950,00 |
| 05.03.2025 | 4,41 | 4,90 | 4,30 | 4,89 | 8,91% | 12.905,00 |
| 04.03.2025 | 4,53 | 4,62 | 4,40 | 4,49 | -7,80% | 15.246,00 |
| 03.03.2025 | 4,84 | 4,87 | 4,50 | 4,87 | -0,41% | 23.651,00 |
| 28.02.2025 | 3,92 | 4,93 | 3,70 | 4,89 | 31,81% | 54.271,00 |
| 27.02.2025 | 4,96 | 5,04 | 3,70 | 3,71 | -27,40% | 57.169,00 |
| 26.02.2025 | 4,88 | 5,17 | 4,79 | 5,11 | 7,35% | 39.934,00 |
| 25.02.2025 | 4,59 | 4,81 | 4,58 | 4,76 | -1,65% | 14.074,00 |
| 24.02.2025 | 4,92 | 4,92 | 4,47 | 4,84 | 0,62% | 10.199,00 |
| 21.02.2025 | 4,90 | 4,90 | 4,61 | 4,81 | -0,41% | 12.040,00 |
| 20.02.2025 | 4,61 | 4,89 | 4,61 | 4,83 | 0,42% | 8.510,00 |
| 19.02.2025 | 4,63 | 4,88 | 4,63 | 4,81 | 1,26% | 16.782,00 |
| 18.02.2025 | 5,20 | 5,20 | 4,65 | 4,75 | -6,86% | 25.294,00 |
| 14.02.2025 | 4,46 | 5,19 | 4,42 | 5,10 | 12,83% | 32.419,00 |
| 13.02.2025 | 4,38 | 4,57 | 4,35 | 4,52 | 1,12% | 16.687,00 |
| 12.02.2025 | 4,47 | 4,65 | 4,42 | 4,47 | -1,97% | 23.663,00 |
| 11.02.2025 | 4,51 | 4,66 | 4,30 | 4,56 | 1,11% | 10.799,00 |
| 10.02.2025 | 4,31 | 4,55 | 4,27 | 4,51 | 3,20% | 22.919,00 |
| 07.02.2025 | 4,98 | 4,98 | 4,28 | 4,37 | -9,34% | 25.872,00 |
| 06.02.2025 | 5,22 | 5,22 | 4,70 | 4,82 | -6,95% | 43.099,00 |
| 05.02.2025 | 5,00 | 5,60 | 4,85 | 5,18 | 2,98% | 35.158,00 |
| 04.02.2025 | 4,50 | 5,03 | 4,50 | 5,03 | 13,29% | 27.362,00 |
| 03.02.2025 | 4,55 | 4,70 | 4,22 | 4,44 | -7,69% | 65.987,00 |
| 31.01.2025 | 5,90 | 5,90 | 4,50 | 4,81 | -18,47% | 121.451,00 |
| 30.01.2025 | 5,48 | 6,40 | 4,97 | 5,90 | 18,71% | 91.585,00 |
| 29.01.2025 | 4,83 | 5,19 | 4,76 | 4,97 | -0,20% | 37.660,00 |
| 28.01.2025 | 4,85 | 5,10 | 4,67 | 4,98 | -1,58% | 24.834,00 |
| 27.01.2025 | 4,87 | 5,08 | 4,50 | 5,06 | -0,98% | 66.637,00 |
| 24.01.2025 | 5,38 | 5,38 | 5,01 | 5,11 | -6,07% | 22.388,00 |
| 23.01.2025 | 5,88 | 5,88 | 5,00 | 5,44 | -6,21% | 55.585,00 |
| 22.01.2025 | 6,49 | 6,49 | 5,01 | 5,80 | -11,31% | 139.813,00 |
| 21.01.2025 | 4,62 | 6,79 | 4,62 | 6,54 | 41,56% | 326.785,00 |
| 17.01.2025 | 4,52 | 4,63 | 4,42 | 4,62 | 3,82% | 22.314,00 |
| 16.01.2025 | 4,34 | 4,70 | 4,21 | 4,45 | 0,91% | 57.684,00 |
| 15.01.2025 | 3,93 | 4,67 | 3,52 | 4,41 | 17,91% | 58.379,00 |
| 14.01.2025 | 4,01 | 4,12 | 3,50 | 3,74 | -5,32% | 50.938,00 |