16,840$
-4,26%
Echtzeit-Aktienkurs Inseego Corp
Bid:
Ask:
Aktienkurse zur Inseego Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 17,45 | 17,45 | 16,12 | 16,84 | -4,26% | 334.632,00 |
| 30.10.2024 | 17,78 | 18,41 | 17,59 | 17,59 | -2,06% | 160.958,00 |
| 29.10.2024 | 19,81 | 20,11 | 17,87 | 17,96 | -9,48% | 250.177,00 |
| 28.10.2024 | 19,77 | 20,31 | 19,66 | 19,84 | 1,02% | 141.289,00 |
| 25.10.2024 | 19,77 | 20,37 | 19,54 | 19,64 | -0,51% | 135.343,00 |
| 24.10.2024 | 19,40 | 19,86 | 19,07 | 19,74 | 2,49% | 96.377,00 |
| 23.10.2024 | 19,55 | 19,74 | 18,79 | 19,26 | -1,33% | 110.024,00 |
| 22.10.2024 | 19,58 | 20,08 | 19,40 | 19,52 | -0,76% | 69.366,00 |
| 21.10.2024 | 19,38 | 19,67 | 19,07 | 19,67 | 1,86% | 93.408,00 |
| 18.10.2024 | 19,96 | 20,50 | 18,61 | 19,31 | -1,88% | 208.096,00 |
| 17.10.2024 | 19,74 | 19,74 | 18,83 | 19,68 | 0,25% | 148.955,00 |
| 16.10.2024 | 18,55 | 20,67 | 18,31 | 19,63 | 6,28% | 266.623,00 |
| 15.10.2024 | 18,53 | 18,76 | 18,23 | 18,47 | -1,34% | 120.401,00 |
| 14.10.2024 | 19,53 | 19,58 | 18,53 | 18,72 | -4,20% | 155.384,00 |
| 11.10.2024 | 18,96 | 19,97 | 18,83 | 19,54 | 3,83% | 180.467,00 |
| 10.10.2024 | 19,07 | 19,10 | 18,30 | 18,82 | -1,93% | 154.251,00 |
| 09.10.2024 | 17,71 | 19,65 | 17,41 | 19,19 | 9,41% | 299.514,00 |
| 08.10.2024 | 16,60 | 17,60 | 16,25 | 17,54 | 5,60% | 158.413,00 |
| 07.10.2024 | 16,40 | 16,72 | 16,13 | 16,61 | 0,79% | 100.669,00 |
| 04.10.2024 | 16,20 | 16,51 | 15,65 | 16,48 | 2,23% | 134.796,00 |
| 03.10.2024 | 16,09 | 16,36 | 15,66 | 16,12 | -0,46% | 76.600,00 |
| 02.10.2024 | 15,83 | 16,61 | 15,31 | 16,20 | 0,78% | 126.488,00 |
| 01.10.2024 | 16,31 | 16,53 | 15,92 | 16,07 | -2,31% | 116.620,00 |
| 30.09.2024 | 17,53 | 17,83 | 15,82 | 16,45 | -5,95% | 267.811,00 |
| 27.09.2024 | 17,75 | 17,82 | 16,92 | 17,49 | -0,51% | 189.294,00 |
| 26.09.2024 | 18,64 | 18,90 | 17,58 | 17,58 | -3,46% | 144.528,00 |
| 25.09.2024 | 18,50 | 19,04 | 18,07 | 18,21 | -1,83% | 176.768,00 |
| 24.09.2024 | 17,30 | 18,87 | 16,93 | 18,55 | 8,04% | 228.879,00 |
| 23.09.2024 | 17,29 | 17,61 | 16,80 | 17,17 | -2,66% | 160.968,00 |
| 20.09.2024 | 18,11 | 18,24 | 17,52 | 17,64 | -2,60% | 141.710,00 |
| 19.09.2024 | 18,32 | 18,48 | 17,38 | 18,11 | 3,13% | 208.725,00 |
| 18.09.2024 | 16,80 | 18,65 | 16,73 | 17,56 | 4,09% | 257.115,00 |
| 17.09.2024 | 18,22 | 18,25 | 16,79 | 16,87 | -3,54% | 328.540,00 |
| 16.09.2024 | 17,71 | 18,00 | 16,94 | 17,49 | -1,58% | 191.607,00 |
| 13.09.2024 | 18,08 | 18,15 | 17,24 | 17,77 | -1,00% | 256.099,00 |
| 12.09.2024 | 16,45 | 18,36 | 15,82 | 17,95 | 9,79% | 525.656,00 |
| 11.09.2024 | 15,57 | 16,40 | 14,98 | 16,35 | 5,01% | 223.969,00 |
| 10.09.2024 | 15,56 | 15,98 | 15,10 | 15,57 | 0,08% | 188.514,00 |
| 09.09.2024 | 14,62 | 15,56 | 14,21 | 15,56 | 8,11% | 218.919,00 |
| 06.09.2024 | 15,02 | 15,44 | 14,23 | 14,39 | -3,49% | 134.641,00 |
| 05.09.2024 | 15,40 | 15,61 | 14,69 | 14,91 | -2,36% | 185.007,00 |
| 04.09.2024 | 13,67 | 15,35 | 13,30 | 15,27 | 10,89% | 316.395,00 |
| 03.09.2024 | 14,55 | 14,55 | 13,41 | 13,77 | -5,62% | 286.380,00 |
| 30.08.2024 | 14,00 | 14,70 | 13,60 | 14,59 | 5,57% | 233.455,00 |
| 29.08.2024 | 13,23 | 13,86 | 13,16 | 13,82 | 4,78% | 192.355,00 |
| 28.08.2024 | 13,80 | 13,89 | 12,88 | 13,19 | -4,00% | 162.057,00 |
| 27.08.2024 | 13,26 | 13,75 | 12,85 | 13,74 | 1,70% | 148.077,00 |
| 26.08.2024 | 13,23 | 13,67 | 12,85 | 13,51 | 3,76% | 178.575,00 |
| 23.08.2024 | 12,45 | 13,37 | 12,41 | 13,02 | 3,66% | 174.083,00 |
| 22.08.2024 | 12,77 | 13,02 | 12,22 | 12,56 | -2,86% | 108.133,00 |
| 21.08.2024 | 13,28 | 13,75 | 12,67 | 12,93 | -1,75% | 200.410,00 |
| 20.08.2024 | 13,30 | 13,30 | 12,27 | 13,16 | 0,61% | 191.099,00 |
| 19.08.2024 | 12,02 | 13,08 | 11,93 | 13,08 | 9,55% | 226.077,00 |
| 16.08.2024 | 11,65 | 12,32 | 11,57 | 11,94 | 1,79% | 187.476,00 |
| 15.08.2024 | 11,59 | 11,89 | 11,37 | 11,73 | 5,20% | 161.938,00 |
| 14.08.2024 | 11,45 | 12,12 | 11,10 | 11,15 | -2,62% | 267.143,00 |
| 13.08.2024 | 10,21 | 11,50 | 10,21 | 11,45 | 12,48% | 327.935,00 |
| 12.08.2024 | 10,25 | 10,82 | 10,01 | 10,18 | -0,29% | 191.178,00 |
| 09.08.2024 | 10,04 | 10,27 | 9,55 | 10,21 | 3,65% | 130.881,00 |
| 08.08.2024 | 8,85 | 10,84 | 8,85 | 9,85 | 23,59% | 389.382,00 |
| 07.08.2024 | 8,38 | 8,80 | 7,85 | 7,97 | -2,92% | 204.649,00 |
| 06.08.2024 | 8,59 | 8,61 | 8,16 | 8,21 | -3,75% | 86.042,00 |
| 05.08.2024 | 8,27 | 8,85 | 8,05 | 8,53 | -7,28% | 127.952,00 |
| 02.08.2024 | 8,82 | 9,26 | 8,52 | 9,20 | -1,29% | 124.582,00 |
| 01.08.2024 | 9,62 | 9,67 | 8,91 | 9,32 | -2,20% | 103.442,00 |
| 31.07.2024 | 9,34 | 9,94 | 9,17 | 9,53 | 3,81% | 94.337,00 |
| 30.07.2024 | 9,26 | 9,44 | 8,94 | 9,18 | -0,86% | 69.071,00 |
| 29.07.2024 | 9,70 | 9,97 | 9,01 | 9,26 | -5,22% | 135.217,00 |
| 26.07.2024 | 10,09 | 10,36 | 9,59 | 9,77 | -1,51% | 88.969,00 |
| 25.07.2024 | 9,35 | 10,00 | 9,26 | 9,92 | 5,98% | 105.203,00 |
| 24.07.2024 | 10,11 | 10,20 | 9,26 | 9,36 | -7,42% | 122.704,00 |
| 23.07.2024 | 9,98 | 10,32 | 9,89 | 10,11 | 2,12% | 143.982,00 |
| 22.07.2024 | 9,94 | 10,07 | 9,61 | 9,90 | 0,00% | 147.697,00 |
| 19.07.2024 | 10,26 | 10,37 | 9,74 | 9,90 | -5,98% | 142.531,00 |
| 18.07.2024 | 11,50 | 11,75 | 10,26 | 10,53 | -7,55% | 311.602,00 |
| 17.07.2024 | 11,86 | 12,21 | 11,34 | 11,39 | -6,02% | 121.999,00 |
| 16.07.2024 | 12,38 | 12,87 | 12,01 | 12,12 | -1,14% | 173.397,00 |
| 15.07.2024 | 12,25 | 12,29 | 11,30 | 12,26 | 0,49% | 236.468,00 |
| 12.07.2024 | 11,56 | 12,89 | 11,30 | 12,20 | 5,35% | 209.026,00 |
| 11.07.2024 | 11,16 | 11,90 | 10,98 | 11,58 | 5,46% | 250.252,00 |
| 10.07.2024 | 10,85 | 11,19 | 10,54 | 10,98 | 1,67% | 139.536,00 |
| 09.07.2024 | 10,77 | 11,99 | 10,61 | 10,80 | 0,28% | 173.067,00 |
| 08.07.2024 | 10,71 | 11,30 | 10,64 | 10,77 | -1,64% | 138.490,00 |
| 05.07.2024 | 11,66 | 12,00 | 10,00 | 10,95 | -6,33% | 373.489,00 |
| 03.07.2024 | 11,74 | 12,45 | 11,56 | 11,69 | 0,69% | 161.532,00 |
| 02.07.2024 | 12,60 | 12,60 | 11,00 | 11,61 | -9,37% | 463.513,00 |
| 01.07.2024 | 10,84 | 13,42 | 10,25 | 12,81 | 20,39% | 834.451,00 |
| 28.06.2024 | 10,55 | 10,87 | 9,92 | 10,64 | 2,11% | 131.071,00 |
| 27.06.2024 | 10,50 | 10,61 | 9,90 | 10,42 | 1,17% | 92.378,00 |
| 26.06.2024 | 10,28 | 10,65 | 9,78 | 10,30 | 1,28% | 114.597,00 |
| 25.06.2024 | 10,06 | 10,49 | 9,70 | 10,17 | 0,30% | 146.277,00 |
| 24.06.2024 | 9,48 | 11,00 | 9,47 | 10,14 | 6,18% | 320.806,00 |
| 21.06.2024 | 9,60 | 9,72 | 9,12 | 9,55 | 2,91% | 222.762,00 |
| 20.06.2024 | 8,75 | 9,51 | 8,70 | 9,28 | 6,30% | 149.917,00 |
| 18.06.2024 | 8,16 | 9,07 | 7,91 | 8,73 | 5,69% | 144.064,00 |
| 17.06.2024 | 8,96 | 9,12 | 8,18 | 8,26 | -10,12% | 199.789,00 |
| 14.06.2024 | 9,69 | 9,93 | 9,06 | 9,19 | -3,32% | 300.973,00 |
| 13.06.2024 | 8,38 | 9,74 | 8,21 | 9,51 | 14,39% | 277.776,00 |
| 12.06.2024 | 7,93 | 8,60 | 7,84 | 8,31 | 6,13% | 190.828,00 |
| 11.06.2024 | 7,77 | 8,22 | 7,53 | 7,83 | -0,89% | 192.997,00 |