4,540$
-0,44%
Echtzeit-Aktienkurs Powerfleet Inc.
Bid:
Ask:
Aktienkurse zur Powerfleet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 4,60 | 4,71 | 4,38 | 4,54 | -0,44% | 4.331.185,00 |
| 27.06.2024 | 4,43 | 4,84 | 4,41 | 4,56 | 3,40% | 1.340.763,00 |
| 26.06.2024 | 4,11 | 4,41 | 4,11 | 4,41 | 5,38% | 937.734,00 |
| 25.06.2024 | 4,21 | 4,27 | 4,11 | 4,19 | -1,30% | 1.181.419,00 |
| 24.06.2024 | 4,25 | 4,29 | 4,14 | 4,24 | -0,93% | 1.265.130,00 |
| 21.06.2024 | 4,22 | 4,34 | 4,14 | 4,28 | 2,64% | 1.455.101,00 |
| 20.06.2024 | 4,25 | 4,39 | 4,12 | 4,17 | -3,25% | 1.030.942,00 |
| 18.06.2024 | 4,46 | 4,50 | 4,27 | 4,31 | -3,15% | 1.029.055,00 |
| 17.06.2024 | 4,51 | 4,58 | 4,44 | 4,45 | -1,77% | 603.433,00 |
| 14.06.2024 | 4,55 | 4,62 | 4,44 | 4,53 | -0,66% | 414.734,00 |
| 13.06.2024 | 4,66 | 4,68 | 4,50 | 4,56 | -1,72% | 340.952,00 |
| 12.06.2024 | 4,55 | 4,69 | 4,55 | 4,64 | 3,11% | 294.454,00 |
| 11.06.2024 | 4,53 | 4,59 | 4,43 | 4,50 | -1,32% | 430.610,00 |
| 10.06.2024 | 4,60 | 4,76 | 4,55 | 4,56 | -0,65% | 435.573,00 |
| 07.06.2024 | 4,67 | 4,75 | 4,50 | 4,59 | -2,96% | 526.272,00 |
| 06.06.2024 | 4,88 | 4,97 | 4,67 | 4,73 | -3,47% | 578.697,00 |
| 05.06.2024 | 4,81 | 4,97 | 4,78 | 4,90 | 2,73% | 452.305,00 |
| 04.06.2024 | 5,19 | 5,22 | 4,76 | 4,77 | -8,88% | 734.244,00 |
| 03.06.2024 | 5,37 | 5,38 | 5,19 | 5,24 | -1,41% | 433.461,00 |
| 31.05.2024 | 5,46 | 5,49 | 5,19 | 5,31 | -2,21% | 605.778,00 |
| 30.05.2024 | 5,43 | 5,49 | 5,34 | 5,43 | 0,65% | 492.205,00 |
| 29.05.2024 | 5,37 | 5,43 | 5,29 | 5,40 | -0,28% | 529.596,00 |
| 28.05.2024 | 5,42 | 5,48 | 5,27 | 5,41 | 1,69% | 571.071,00 |
| 24.05.2024 | 5,23 | 5,44 | 5,21 | 5,32 | 1,72% | 605.264,00 |
| 23.05.2024 | 5,25 | 5,41 | 5,10 | 5,23 | -0,19% | 674.304,00 |
| 22.05.2024 | 5,47 | 5,58 | 5,16 | 5,24 | -4,73% | 673.194,00 |
| 21.05.2024 | 5,45 | 5,58 | 5,37 | 5,50 | 0,92% | 731.804,00 |
| 20.05.2024 | 5,46 | 5,53 | 5,36 | 5,45 | -0,18% | 542.475,00 |
| 17.05.2024 | 5,38 | 5,51 | 5,36 | 5,46 | 0,18% | 546.666,00 |
| 16.05.2024 | 5,52 | 5,53 | 5,35 | 5,45 | -0,91% | 583.918,00 |
| 15.05.2024 | 5,38 | 5,56 | 5,38 | 5,50 | 0,92% | 1.333.528,00 |
| 14.05.2024 | 5,51 | 5,53 | 5,29 | 5,45 | -0,55% | 757.657,00 |
| 13.05.2024 | 5,21 | 5,52 | 5,19 | 5,48 | 5,38% | 919.283,00 |
| 10.05.2024 | 5,04 | 5,24 | 5,00 | 5,20 | 3,17% | 666.014,00 |
| 09.05.2024 | 4,99 | 5,15 | 4,96 | 5,04 | 1,61% | 570.593,00 |
| 08.05.2024 | 5,18 | 5,19 | 4,93 | 4,96 | -3,29% | 666.491,00 |
| 07.05.2024 | 5,20 | 5,43 | 5,08 | 5,13 | -1,84% | 2.224.452,00 |
| 06.05.2024 | 5,02 | 5,28 | 4,95 | 5,23 | 4,71% | 1.756.159,00 |
| 03.05.2024 | 5,10 | 5,10 | 4,81 | 4,99 | -0,60% | 904.579,00 |
| 02.05.2024 | 4,91 | 5,07 | 4,71 | 5,02 | 2,87% | 631.194,00 |
| 01.05.2024 | 4,70 | 5,15 | 4,70 | 4,88 | 1,46% | 908.217,00 |
| 30.04.2024 | 4,66 | 4,82 | 4,60 | 4,81 | 3,22% | 760.148,00 |
| 29.04.2024 | 4,53 | 4,74 | 4,51 | 4,66 | 2,87% | 784.546,00 |
| 26.04.2024 | 4,37 | 4,53 | 4,29 | 4,53 | 4,62% | 964.817,00 |
| 25.04.2024 | 4,20 | 4,37 | 4,02 | 4,33 | 2,61% | 669.297,00 |
| 24.04.2024 | 4,19 | 4,36 | 4,18 | 4,22 | 0,72% | 641.793,00 |
| 23.04.2024 | 4,05 | 4,33 | 3,96 | 4,19 | 3,20% | 727.658,00 |
| 22.04.2024 | 3,96 | 4,09 | 3,91 | 4,06 | 1,50% | 461.982,00 |
| 19.04.2024 | 4,02 | 4,02 | 3,85 | 4,00 | -1,23% | 605.583,00 |
| 18.04.2024 | 4,02 | 4,12 | 3,86 | 4,05 | 0,00% | 774.608,00 |
| 17.04.2024 | 4,08 | 4,17 | 4,01 | 4,05 | 0,00% | 295.653,00 |
| 16.04.2024 | 4,18 | 4,28 | 3,98 | 4,05 | -4,26% | 438.756,00 |
| 15.04.2024 | 4,18 | 4,24 | 4,09 | 4,23 | 0,95% | 759.599,00 |
| 12.04.2024 | 4,25 | 4,29 | 4,01 | 4,19 | -1,41% | 668.648,00 |
| 11.04.2024 | 4,22 | 4,39 | 4,04 | 4,25 | 2,16% | 1.040.889,00 |
| 10.04.2024 | 4,42 | 4,47 | 4,15 | 4,16 | -6,94% | 733.088,00 |
| 09.04.2024 | 4,45 | 4,66 | 4,33 | 4,47 | 0,68% | 729.050,00 |
| 08.04.2024 | 4,64 | 4,75 | 4,39 | 4,44 | -6,03% | 676.926,00 |
| 05.04.2024 | 4,57 | 4,85 | 4,54 | 4,73 | 3,62% | 699.161,00 |
| 04.04.2024 | 4,75 | 5,04 | 4,51 | 4,56 | -4,00% | 837.169,00 |
| 03.04.2024 | 5,18 | 5,32 | 4,58 | 4,75 | -7,14% | 1.174.837,00 |
| 02.04.2024 | 5,01 | 5,67 | 4,92 | 5,12 | 3,96% | 2.071.672,00 |
| 01.04.2024 | 5,58 | 5,64 | 4,82 | 4,92 | -7,87% | 2.128.462,00 |
| 28.03.2024 | 5,00 | 5,49 | 4,90 | 5,34 | 8,10% | 1.739.382,00 |
| 27.03.2024 | 4,79 | 5,05 | 4,73 | 4,94 | 3,13% | 951.831,00 |
| 26.03.2024 | 4,62 | 4,81 | 4,56 | 4,79 | 3,46% | 839.255,00 |
| 25.03.2024 | 4,54 | 4,68 | 4,42 | 4,63 | 2,43% | 5.545.481,00 |
| 22.03.2024 | 4,65 | 4,72 | 4,50 | 4,52 | -2,80% | 1.764.511,00 |
| 21.03.2024 | 4,56 | 4,72 | 4,43 | 4,65 | 1,31% | 1.339.409,00 |
| 20.03.2024 | 4,14 | 4,63 | 4,10 | 4,59 | 12,50% | 2.014.969,00 |
| 19.03.2024 | 3,97 | 4,14 | 3,81 | 4,08 | 4,08% | 998.614,00 |
| 18.03.2024 | 3,71 | 3,98 | 3,65 | 3,92 | 7,99% | 1.127.827,00 |
| 15.03.2024 | 3,83 | 3,88 | 3,58 | 3,63 | -3,71% | 907.194,00 |
| 14.03.2024 | 3,58 | 4,19 | 3,58 | 3,77 | 5,60% | 2.317.845,00 |
| 13.03.2024 | 3,23 | 3,60 | 3,18 | 3,57 | 12,62% | 1.472.191,00 |
| 12.03.2024 | 2,90 | 3,20 | 2,88 | 3,17 | 9,69% | 859.847,00 |
| 11.03.2024 | 3,00 | 3,06 | 2,89 | 2,89 | -2,69% | 386.328,00 |
| 08.03.2024 | 3,12 | 3,12 | 2,93 | 2,97 | -5,11% | 233.818,00 |
| 07.03.2024 | 3,12 | 3,13 | 3,05 | 3,13 | 0,32% | 81.817,00 |
| 06.03.2024 | 3,15 | 3,15 | 3,07 | 3,12 | -0,64% | 152.054,00 |
| 05.03.2024 | 3,16 | 3,16 | 3,11 | 3,14 | -0,95% | 96.142,00 |
| 04.03.2024 | 3,16 | 3,20 | 3,11 | 3,17 | 0,00% | 138.916,00 |
| 01.03.2024 | 3,21 | 3,24 | 3,12 | 3,17 | 0,00% | 132.834,00 |
| 29.02.2024 | 3,19 | 3,21 | 3,10 | 3,17 | 0,00% | 282.495,00 |
| 28.02.2024 | 3,15 | 3,19 | 3,11 | 3,17 | 1,28% | 96.217,00 |
| 27.02.2024 | 3,09 | 3,20 | 3,09 | 3,13 | 2,62% | 62.180,00 |
| 26.02.2024 | 2,97 | 3,10 | 2,93 | 3,05 | 2,01% | 57.366,00 |
| 23.02.2024 | 2,86 | 3,03 | 2,86 | 2,99 | 1,01% | 151.177,00 |
| 22.02.2024 | 2,97 | 2,98 | 2,92 | 2,96 | 1,02% | 111.183,00 |
| 21.02.2024 | 2,97 | 2,99 | 2,85 | 2,93 | -3,30% | 94.002,00 |
| 20.02.2024 | 3,03 | 3,06 | 2,92 | 3,03 | -0,98% | 156.513,00 |
| 16.02.2024 | 3,11 | 3,11 | 3,01 | 3,06 | -1,92% | 81.924,00 |
| 15.02.2024 | 3,12 | 3,14 | 3,07 | 3,12 | 0,65% | 27.165,00 |
| 14.02.2024 | 3,17 | 3,22 | 3,04 | 3,10 | -0,64% | 48.678,00 |
| 13.02.2024 | 3,14 | 3,22 | 3,11 | 3,12 | -2,80% | 76.032,00 |
| 12.02.2024 | 3,24 | 3,26 | 3,20 | 3,21 | -0,31% | 60.769,00 |
| 09.02.2024 | 3,24 | 3,26 | 3,18 | 3,22 | -0,77% | 60.377,00 |
| 08.02.2024 | 3,25 | 3,27 | 3,19 | 3,25 | 0,46% | 252.499,00 |
| 07.02.2024 | 3,20 | 3,23 | 3,17 | 3,23 | 0,62% | 131.770,00 |
| 06.02.2024 | 3,12 | 3,21 | 3,09 | 3,21 | 1,58% | 93.163,00 |