6,370$
-1,70%
Echtzeit-Aktienkurs Inogen Inc.
Bid:
Ask:
Aktienkurse zur Inogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 6,31 | 6,41 | 6,14 | 6,37 | -1,70% | 280.073,00 |
| 06.03.2026 | 6,41 | 6,72 | 6,39 | 6,48 | -1,07% | 338.129,00 |
| 05.03.2026 | 6,26 | 6,61 | 6,25 | 6,55 | 3,80% | 732.295,00 |
| 04.03.2026 | 6,30 | 6,45 | 6,22 | 6,31 | 1,61% | 300.633,00 |
| 03.03.2026 | 6,02 | 6,34 | 6,02 | 6,21 | 0,40% | 420.082,00 |
| 02.03.2026 | 6,03 | 6,22 | 5,89 | 6,19 | 1,23% | 378.560,00 |
| 27.02.2026 | 6,39 | 6,46 | 5,99 | 6,11 | -5,42% | 402.427,00 |
| 26.02.2026 | 6,00 | 6,46 | 5,84 | 6,46 | 7,67% | 474.995,00 |
| 25.02.2026 | 5,47 | 6,21 | 5,34 | 6,00 | 2,74% | 1.078.768,00 |
| 24.02.2026 | 5,68 | 5,92 | 5,64 | 5,84 | 0,86% | 830.010,00 |
| 20.02.2026 | 5,80 | 5,90 | 5,74 | 5,79 | -0,34% | 175.549,00 |
| 19.02.2026 | 5,84 | 5,87 | 5,72 | 5,81 | -0,26% | 218.646,00 |
| 18.02.2026 | 5,71 | 5,84 | 5,70 | 5,83 | 2,32% | 165.226,00 |
| 17.02.2026 | 5,76 | 5,82 | 5,68 | 5,69 | -1,16% | 140.051,00 |
| 13.02.2026 | 5,81 | 6,00 | 5,68 | 5,76 | -0,52% | 223.217,00 |
| 12.02.2026 | 6,23 | 6,26 | 5,79 | 5,79 | -5,39% | 297.649,00 |
| 11.02.2026 | 5,78 | 6,16 | 5,53 | 6,12 | 6,62% | 615.487,00 |
| 10.02.2026 | 5,60 | 5,90 | 5,55 | 5,74 | 2,68% | 292.440,00 |
| 09.02.2026 | 5,63 | 5,72 | 5,48 | 5,59 | -1,24% | 214.028,00 |
| 06.02.2026 | 5,75 | 5,78 | 5,62 | 5,66 | -0,09% | 337.317,00 |
| 05.02.2026 | 5,79 | 5,83 | 5,62 | 5,67 | -2,66% | 266.099,00 |
| 04.02.2026 | 5,92 | 6,01 | 5,80 | 5,82 | -2,18% | 172.680,00 |
| 03.02.2026 | 5,99 | 6,11 | 5,88 | 5,95 | -0,92% | 114.355,00 |
| 02.02.2026 | 5,89 | 6,07 | 5,80 | 6,01 | 1,78% | 150.076,00 |
| 30.01.2026 | 5,80 | 5,92 | 5,69 | 5,90 | 1,29% | 244.572,00 |
| 29.01.2026 | 5,86 | 5,94 | 5,81 | 5,83 | -0,77% | 207.232,00 |
| 28.01.2026 | 5,91 | 5,91 | 5,79 | 5,87 | -0,34% | 216.642,00 |
| 27.01.2026 | 5,98 | 5,98 | 5,83 | 5,89 | -2,00% | 223.795,00 |
| 26.01.2026 | 6,06 | 6,22 | 6,00 | 6,01 | -3,38% | 224.636,00 |
| 22.01.2026 | 6,36 | 6,47 | 6,22 | 6,22 | -2,20% | 198.806,00 |
| 21.01.2026 | 6,24 | 6,43 | 6,14 | 6,36 | 2,42% | 208.051,00 |
| 20.01.2026 | 6,13 | 6,25 | 6,11 | 6,21 | -0,64% | 156.239,00 |
| 16.01.2026 | 6,42 | 6,43 | 6,23 | 6,25 | -3,10% | 161.542,00 |
| 15.01.2026 | 6,50 | 6,51 | 6,36 | 6,45 | -0,85% | 128.647,00 |
| 14.01.2026 | 6,34 | 6,54 | 6,21 | 6,51 | 4,58% | 254.493,00 |
| 13.01.2026 | 6,23 | 6,45 | 6,20 | 6,22 | 0,16% | 274.066,00 |
| 12.01.2026 | 6,66 | 6,75 | 6,00 | 6,21 | -11,66% | 612.971,00 |
| 09.01.2026 | 7,23 | 7,40 | 6,99 | 7,03 | -2,63% | 128.796,00 |
| 08.01.2026 | 7,26 | 7,41 | 7,16 | 7,22 | -1,37% | 113.155,00 |
| 07.01.2026 | 7,07 | 7,46 | 7,05 | 7,32 | 7,73% | 332.261,00 |
| 06.01.2026 | 6,63 | 6,80 | 6,60 | 6,80 | 2,18% | 127.421,00 |
| 05.01.2026 | 6,63 | 6,78 | 6,59 | 6,65 | 0,30% | 156.336,00 |
| 02.01.2026 | 6,73 | 6,75 | 6,53 | 6,63 | -1,34% | 171.822,00 |
| 31.12.2025 | 6,71 | 6,81 | 6,67 | 6,72 | 0,00% | 117.936,00 |
| 30.12.2025 | 6,71 | 6,75 | 6,65 | 6,72 | 0,15% | 150.362,00 |
| 29.12.2025 | 6,78 | 6,79 | 6,63 | 6,71 | -1,32% | 113.765,00 |
| 26.12.2025 | 6,69 | 6,81 | 6,66 | 6,80 | 1,95% | 148.002,00 |
| 24.12.2025 | 6,68 | 6,70 | 6,64 | 6,67 | -0,15% | 39.544,00 |
| 23.12.2025 | 6,70 | 6,77 | 6,62 | 6,68 | -1,04% | 99.736,00 |
| 22.12.2025 | 6,68 | 6,82 | 6,63 | 6,75 | 0,75% | 177.008,00 |
| 19.12.2025 | 6,81 | 6,85 | 6,68 | 6,70 | -1,90% | 179.191,00 |
| 18.12.2025 | 6,88 | 7,01 | 6,82 | 6,83 | 0,15% | 133.034,00 |
| 17.12.2025 | 6,79 | 6,97 | 6,74 | 6,82 | 0,00% | 135.192,00 |
| 16.12.2025 | 6,76 | 6,88 | 6,76 | 6,82 | -0,15% | 163.293,00 |
| 15.12.2025 | 7,06 | 7,06 | 6,73 | 6,83 | -3,26% | 422.658,00 |
| 12.12.2025 | 7,00 | 7,12 | 6,98 | 7,06 | 0,57% | 118.289,00 |
| 11.12.2025 | 6,92 | 7,06 | 6,80 | 7,02 | 1,30% | 110.779,00 |
| 10.12.2025 | 6,70 | 6,95 | 6,69 | 6,93 | 3,13% | 145.807,00 |
| 09.12.2025 | 6,67 | 6,76 | 6,64 | 6,72 | 0,75% | 122.286,00 |
| 08.12.2025 | 6,98 | 6,98 | 6,67 | 6,67 | -3,89% | 170.812,00 |
| 05.12.2025 | 7,01 | 7,04 | 6,90 | 6,94 | -0,72% | 125.648,00 |
| 04.12.2025 | 6,89 | 7,00 | 6,81 | 6,99 | 1,16% | 182.001,00 |
| 03.12.2025 | 6,79 | 6,93 | 6,70 | 6,91 | 2,52% | 175.692,00 |
| 02.12.2025 | 6,98 | 7,12 | 6,72 | 6,74 | -3,02% | 175.698,00 |
| 01.12.2025 | 7,07 | 7,12 | 6,91 | 6,95 | -1,84% | 156.272,00 |
| 28.11.2025 | 7,13 | 7,23 | 7,01 | 7,08 | -0,56% | 70.209,00 |
| 26.11.2025 | 7,06 | 7,16 | 6,92 | 7,12 | 0,42% | 120.194,00 |
| 25.11.2025 | 7,10 | 7,20 | 6,95 | 7,09 | 0,28% | 106.590,00 |
| 24.11.2025 | 6,88 | 7,14 | 6,77 | 7,07 | 7,45% | 208.197,00 |
| 20.11.2025 | 6,81 | 6,85 | 6,56 | 6,58 | -1,89% | 283.415,00 |
| 19.11.2025 | 6,83 | 6,88 | 6,66 | 6,71 | -2,09% | 206.380,00 |
| 18.11.2025 | 6,65 | 6,87 | 6,58 | 6,85 | 2,09% | 205.902,00 |
| 17.11.2025 | 6,85 | 7,01 | 6,70 | 6,71 | -2,61% | 318.130,00 |
| 13.11.2025 | 7,05 | 7,10 | 6,85 | 6,89 | -2,96% | 176.786,00 |
| 12.11.2025 | 7,00 | 7,20 | 7,00 | 7,10 | 1,57% | 160.176,00 |
| 11.11.2025 | 7,08 | 7,17 | 6,96 | 6,99 | -0,47% | 249.263,00 |
| 10.11.2025 | 7,00 | 7,25 | 6,97 | 7,02 | 0,47% | 201.102,00 |
| 07.11.2025 | 7,07 | 7,19 | 6,95 | 6,99 | -0,64% | 177.631,00 |
| 06.11.2025 | 7,33 | 7,47 | 7,01 | 7,04 | -4,74% | 400.263,00 |
| 05.11.2025 | 8,02 | 8,14 | 7,15 | 7,39 | -8,37% | 485.968,00 |
| 04.11.2025 | 8,12 | 8,29 | 8,03 | 8,06 | -1,95% | 132.253,00 |
| 03.11.2025 | 8,20 | 8,26 | 8,02 | 8,22 | -0,36% | 206.828,00 |
| 31.10.2025 | 8,15 | 8,29 | 8,11 | 8,25 | 0,98% | 90.218,00 |
| 30.10.2025 | 8,34 | 8,55 | 8,06 | 8,17 | -2,80% | 125.417,00 |
| 29.10.2025 | 8,53 | 8,69 | 8,34 | 8,41 | -1,47% | 161.861,00 |
| 28.10.2025 | 8,62 | 8,66 | 8,43 | 8,53 | -1,50% | 134.242,00 |
| 27.10.2025 | 8,77 | 8,94 | 8,60 | 8,66 | -1,25% | 119.474,00 |
| 24.10.2025 | 9,03 | 9,03 | 8,72 | 8,77 | -2,01% | 116.024,00 |
| 23.10.2025 | 8,86 | 9,10 | 8,78 | 8,95 | 1,13% | 177.317,00 |
| 22.10.2025 | 8,50 | 9,13 | 8,50 | 8,85 | 4,24% | 309.950,00 |
| 21.10.2025 | 8,54 | 8,57 | 8,44 | 8,49 | -1,05% | 159.816,00 |
| 20.10.2025 | 8,46 | 8,59 | 8,24 | 8,58 | 2,51% | 84.709,00 |
| 17.10.2025 | 8,45 | 8,55 | 8,36 | 8,37 | -1,65% | 158.774,00 |
| 16.10.2025 | 8,56 | 8,75 | 8,47 | 8,51 | -0,35% | 126.383,00 |
| 15.10.2025 | 8,40 | 8,54 | 8,22 | 8,54 | 1,91% | 114.265,00 |
| 14.10.2025 | 7,92 | 8,38 | 7,82 | 8,38 | 4,23% | 188.605,00 |
| 13.10.2025 | 8,27 | 8,32 | 7,96 | 8,04 | -1,53% | 161.757,00 |
| 10.10.2025 | 8,50 | 8,50 | 8,10 | 8,17 | -3,94% | 118.419,00 |
| 09.10.2025 | 8,69 | 8,70 | 8,49 | 8,50 | -2,19% | 116.681,00 |
| 08.10.2025 | 8,62 | 8,73 | 8,38 | 8,69 | 1,16% | 146.855,00 |