3,700€
-3,14%
Echtzeit-Aktienkurs Inseego Corp
Bid:
Ask:
Aktienkurse zur Inseego Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,75 | 3,75 | 3,70 | 3,70 | -3,14% | - |
| 08.09.2026 | 3,60 | 3,90 | 3,60 | 3,82 | 5,23% | - |
| 07.09.2026 | 3,60 | 3,63 | 3,60 | 3,63 | 5,83% | - |
| 04.09.2026 | 3,47 | 3,53 | 3,42 | 3,43 | -2,00% | - |
| 03.09.2026 | 3,61 | 3,64 | 3,45 | 3,50 | -0,28% | - |
| 02.09.2026 | 3,51 | 3,64 | 3,45 | 3,51 | 0,57% | - |
| 01.09.2026 | 3,60 | 3,69 | 3,45 | 3,49 | -7,67% | - |
| 31.08.2026 | 3,79 | 3,80 | 3,78 | 3,78 | -0,26% | - |
| 28.08.2026 | 3,78 | 3,91 | 3,76 | 3,79 | -2,82% | - |
| 27.08.2026 | 3,88 | 3,90 | 3,87 | 3,90 | 0,52% | - |
| 26.08.2026 | 3,88 | 3,94 | 3,85 | 3,88 | 1,31% | - |
| 25.08.2026 | 3,80 | 3,88 | 3,76 | 3,83 | 1,59% | - |
| 24.08.2026 | 3,76 | 3,80 | 3,66 | 3,77 | 9,28% | - |
| 21.08.2026 | 3,44 | 3,50 | 3,40 | 3,45 | -0,86% | - |
| 20.08.2026 | 3,70 | 3,73 | 3,45 | 3,48 | -6,70% | - |
| 19.08.2026 | 3,73 | 3,80 | 3,68 | 3,73 | 0,54% | - |
| 18.08.2026 | 3,94 | 3,96 | 3,68 | 3,71 | -4,87% | - |
| 17.08.2026 | 4,05 | 4,19 | 3,85 | 3,90 | -4,41% | - |
| 14.08.2026 | 4,10 | 4,21 | 3,99 | 4,08 | -0,97% | - |
| 13.08.2026 | 4,35 | 4,42 | 4,05 | 4,12 | -6,79% | - |
| 12.08.2026 | 4,49 | 4,63 | 4,32 | 4,42 | -2,43% | - |
| 11.08.2026 | 4,63 | 4,70 | 4,50 | 4,53 | -2,37% | - |
| 10.08.2026 | 4,75 | 4,95 | 4,50 | 4,64 | 5,94% | - |
| 07.08.2026 | 4,70 | 4,72 | 4,30 | 4,38 | -4,37% | - |
| 06.08.2026 | 5,80 | 5,80 | 4,22 | 4,58 | -27,30% | - |
| 05.08.2026 | 6,75 | 6,85 | 6,25 | 6,30 | -7,69% | - |
| 04.08.2026 | 6,48 | 6,83 | 6,40 | 6,83 | 5,00% | - |
| 03.08.2026 | 6,18 | 6,53 | 6,13 | 6,50 | 7,00% | - |
| 31.07.2026 | 5,98 | 6,18 | 5,90 | 6,08 | 2,53% | - |
| 30.07.2026 | 5,58 | 6,03 | 5,58 | 5,93 | 5,33% | - |
| 29.07.2026 | 6,03 | 6,08 | 5,50 | 5,63 | -6,64% | - |
| 28.07.2026 | 6,20 | 6,28 | 5,80 | 6,03 | 0,84% | - |
| 27.07.2026 | 5,93 | 5,98 | 5,90 | 5,98 | -1,65% | - |
| 24.07.2026 | 6,28 | 6,38 | 5,98 | 6,08 | -7,60% | - |
| 23.07.2026 | 6,58 | 6,58 | 6,28 | 6,58 | -1,87% | - |
| 22.07.2026 | 6,73 | 6,73 | 6,70 | 6,70 | 2,29% | - |
| 21.07.2026 | 6,63 | 6,78 | 6,55 | 6,55 | -0,38% | - |
| 20.07.2026 | 6,58 | 6,58 | 6,55 | 6,58 | -0,75% | - |
| 17.07.2026 | 6,63 | 6,83 | 6,40 | 6,63 | -1,85% | - |
| 16.07.2026 | 6,93 | 6,93 | 6,63 | 6,75 | -2,53% | - |
| 15.07.2026 | 7,08 | 7,23 | 6,70 | 6,93 | -2,81% | - |
| 14.07.2026 | 7,33 | 7,45 | 7,00 | 7,13 | -4,04% | - |
| 13.07.2026 | 7,68 | 7,73 | 7,30 | 7,43 | -3,57% | - |
| 10.07.2026 | 7,53 | 7,83 | 7,43 | 7,70 | 2,33% | - |
| 09.07.2026 | 7,33 | 7,58 | 7,23 | 7,53 | 4,88% | - |
| 08.07.2026 | 7,23 | 7,23 | 7,10 | 7,18 | -6,51% | - |
| 06.07.2026 | 7,93 | 7,93 | 7,43 | 7,68 | -1,29% | - |
| 02.07.2026 | 8,65 | 8,80 | 7,65 | 7,78 | -13,61% | - |
| 01.07.2026 | 9,08 | 9,35 | 8,88 | 9,00 | 1,41% | - |
| 30.06.2026 | 8,78 | 8,98 | 8,68 | 8,88 | 2,31% | - |
| 29.06.2026 | 8,68 | 8,93 | 8,38 | 8,68 | 1,76% | - |
| 26.06.2026 | 8,78 | 8,85 | 8,48 | 8,53 | -1,45% | - |
| 25.06.2026 | 8,75 | 8,98 | 8,53 | 8,65 | -3,89% | - |
| 24.06.2026 | 9,08 | 9,13 | 8,88 | 9,00 | 1,12% | - |
| 23.06.2026 | 9,05 | 9,08 | 8,83 | 8,90 | -1,66% | - |
| 22.06.2026 | 9,03 | 9,15 | 9,03 | 9,05 | 0,28% | - |
| 19.06.2026 | 9,03 | 9,08 | 9,00 | 9,03 | 1,98% | - |
| 18.06.2026 | 8,88 | 8,98 | 8,85 | 8,85 | -4,07% | - |
| 17.06.2026 | 9,23 | 9,28 | 9,20 | 9,23 | -7,75% | - |
| 16.06.2026 | 9,88 | 10,10 | 9,85 | 10,00 | 3,36% | - |
| 15.06.2026 | 9,68 | 9,68 | 9,68 | 9,68 | 2,93% | - |
| 12.06.2026 | 9,28 | 9,55 | 9,13 | 9,40 | 5,03% | - |
| 11.06.2026 | 8,95 | 8,98 | 8,90 | 8,95 | -4,02% | - |
| 10.06.2026 | 9,08 | 9,45 | 8,73 | 9,33 | -5,81% | - |
| 09.06.2026 | 9,90 | 9,90 | 9,78 | 9,90 | -0,50% | - |
| 08.06.2026 | 9,95 | 10,10 | 9,78 | 9,95 | -17,43% | - |
| 05.06.2026 | 12,15 | 12,15 | 12,05 | 12,05 | 8,56% | - |
| 03.06.2026 | 12,55 | 12,80 | 11,05 | 11,10 | -11,90% | - |
| 02.06.2026 | 11,85 | 12,65 | 11,75 | 12,60 | 8,15% | - |
| 01.06.2026 | 11,35 | 12,25 | 10,95 | 11,65 | 2,19% | - |
| 29.05.2026 | 11,30 | 12,25 | 11,30 | 11,40 | 4,11% | - |
| 28.05.2026 | 10,55 | 11,00 | 10,35 | 10,95 | 5,29% | - |
| 26.05.2026 | 10,80 | 11,00 | 10,35 | 10,40 | -3,70% | - |
| 25.05.2026 | 10,85 | 10,85 | 10,80 | 10,80 | 0,93% | - |
| 22.05.2026 | 10,40 | 10,70 | 10,35 | 10,70 | 1,90% | - |
| 21.05.2026 | 10,45 | 10,95 | 10,30 | 10,50 | -1,41% | - |
| 20.05.2026 | 10,90 | 11,15 | 10,65 | 10,65 | -1,39% | - |
| 19.05.2026 | 11,25 | 11,30 | 10,60 | 10,80 | -8,09% | - |
| 18.05.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -2,49% | - |
| 15.05.2026 | 12,05 | 12,20 | 11,85 | 12,05 | -0,41% | - |
| 14.05.2026 | 12,90 | 13,25 | 12,00 | 12,10 | -3,20% | - |
| 13.05.2026 | 12,60 | 12,90 | 12,15 | 12,50 | -1,57% | - |
| 12.05.2026 | 13,40 | 13,60 | 12,60 | 12,70 | -9,93% | - |
| 08.05.2026 | 15,25 | 16,10 | 12,60 | 14,10 | -14,02% | - |
| 07.05.2026 | 16,10 | 16,40 | 16,00 | 16,40 | 2,18% | - |
| 06.05.2026 | 15,40 | 16,10 | 15,35 | 16,05 | 3,88% | - |
| 05.05.2026 | 16,80 | 17,00 | 15,40 | 15,45 | -9,12% | - |
| 04.05.2026 | 17,55 | 18,65 | 16,75 | 17,00 | 11,84% | - |
| 30.04.2026 | 12,60 | 17,10 | 12,55 | 15,20 | 18,29% | - |
| 29.04.2026 | 12,85 | 12,90 | 12,80 | 12,85 | 0,78% | - |
| 28.04.2026 | 12,65 | 12,80 | 12,05 | 12,75 | 0,79% | - |
| 27.04.2026 | 12,80 | 13,10 | 12,55 | 12,65 | 0,40% | - |
| 24.04.2026 | 12,70 | 12,80 | 12,60 | 12,60 | -1,95% | - |
| 23.04.2026 | 12,85 | 12,95 | 12,85 | 12,85 | 1,58% | - |
| 22.04.2026 | 12,45 | 12,90 | 12,45 | 12,65 | -6,64% | - |
| 21.04.2026 | 13,60 | 13,60 | 13,55 | 13,55 | 0,00% | - |
| 20.04.2026 | 12,85 | 13,60 | 12,75 | 13,55 | 5,86% | - |
| 17.04.2026 | 12,50 | 12,80 | 12,40 | 12,80 | 7,56% | - |
| 16.04.2026 | 12,05 | 12,10 | 11,90 | 11,90 | -1,24% | - |
| 15.04.2026 | 12,00 | 12,05 | 12,00 | 12,05 | -0,41% | - |