11,300€
3,20%
Echtzeit-Aktienkurs Inseego Corp
Bid:
Ask:
Aktienkurse zur Inseego Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2026 | 11,80 | 12,10 | 11,70 | 12,10 | 2,11% | - |
| 13.04.2026 | 11,30 | 12,00 | 11,00 | 11,85 | 4,41% | - |
| 10.04.2026 | 11,20 | 11,50 | 11,20 | 11,35 | 0,89% | - |
| 09.04.2026 | 11,05 | 11,60 | 10,75 | 11,25 | 5,14% | - |
| 08.04.2026 | 10,50 | 10,70 | 10,50 | 10,70 | 1,90% | - |
| 07.04.2026 | 10,60 | 10,60 | 10,25 | 10,50 | 4,74% | - |
| 02.04.2026 | 10,15 | 10,15 | 9,98 | 10,03 | 0,00% | - |
| 01.04.2026 | 9,63 | 10,30 | 9,60 | 10,03 | 7,51% | 1,00 |
| 31.03.2026 | 9,45 | 9,55 | 9,30 | 9,33 | -2,36% | - |
| 30.03.2026 | 9,95 | 10,05 | 9,50 | 9,55 | -3,78% | - |
| 27.03.2026 | 10,05 | 10,05 | 9,90 | 9,93 | -1,00% | - |
| 26.03.2026 | 10,35 | 10,40 | 10,00 | 10,03 | -2,67% | - |
| 25.03.2026 | 10,15 | 10,40 | 10,05 | 10,30 | 1,98% | - |
| 24.03.2026 | 10,05 | 10,20 | 9,65 | 10,10 | 3,59% | - |
| 23.03.2026 | 9,40 | 9,83 | 9,25 | 9,75 | 2,09% | - |
| 20.03.2026 | 10,50 | 10,60 | 9,43 | 9,55 | -11,16% | - |
| 19.03.2026 | 11,10 | 11,15 | 10,45 | 10,75 | -3,15% | - |
| 18.03.2026 | 10,60 | 11,40 | 10,45 | 11,10 | 6,22% | - |
| 17.03.2026 | 10,50 | 10,90 | 10,40 | 10,45 | -0,95% | - |
| 16.03.2026 | 10,60 | 11,10 | 10,45 | 10,55 | 0,96% | - |
| 13.03.2026 | 10,25 | 11,15 | 10,10 | 10,45 | 0,48% | 300,00 |
| 12.03.2026 | 10,03 | 10,50 | 9,88 | 10,40 | 2,97% | - |
| 11.03.2026 | 10,20 | 10,45 | 10,00 | 10,10 | -0,98% | - |
| 10.03.2026 | 9,65 | 10,50 | 9,65 | 10,20 | 7,94% | - |
| 09.03.2026 | 9,55 | 9,55 | 9,40 | 9,45 | -2,07% | - |
| 06.03.2026 | 9,75 | 9,85 | 9,38 | 9,65 | 0,26% | - |
| 05.03.2026 | 9,85 | 10,25 | 9,55 | 9,63 | -4,23% | - |
| 04.03.2026 | 9,83 | 10,30 | 9,83 | 10,05 | 0,25% | - |
| 03.03.2026 | 10,50 | 10,60 | 9,70 | 10,03 | -5,87% | - |
| 02.03.2026 | 10,40 | 10,75 | 10,13 | 10,65 | 1,43% | - |
| 27.02.2026 | 10,50 | 11,00 | 10,25 | 10,50 | -1,87% | - |
| 26.02.2026 | 11,55 | 11,85 | 10,60 | 10,70 | -7,76% | - |
| 25.02.2026 | 11,55 | 11,80 | 11,30 | 11,60 | 0,87% | - |
| 24.02.2026 | 10,85 | 11,85 | 10,75 | 11,50 | 6,98% | - |
| 23.02.2026 | 10,55 | 11,50 | 10,40 | 10,75 | 37,38% | - |
| 20.02.2026 | 7,80 | 7,85 | 7,80 | 7,83 | -11,33% | - |
| 19.02.2026 | 8,40 | 8,90 | 8,35 | 8,83 | 5,06% | - |
| 18.02.2026 | 8,33 | 8,70 | 8,18 | 8,40 | 0,60% | - |
| 17.02.2026 | 8,28 | 8,40 | 8,28 | 8,35 | 0,00% | - |
| 16.02.2026 | 8,40 | 8,40 | 8,35 | 8,35 | 0,00% | - |
| 13.02.2026 | 8,33 | 8,35 | 8,30 | 8,35 | -5,65% | - |
| 12.02.2026 | 8,90 | 8,90 | 8,85 | 8,85 | -0,56% | - |
| 11.02.2026 | 9,00 | 9,18 | 8,80 | 8,90 | -5,32% | - |
| 10.02.2026 | 9,03 | 9,40 | 9,00 | 9,40 | 3,87% | - |
| 09.02.2026 | 8,88 | 9,10 | 8,65 | 9,05 | 1,97% | - |
| 06.02.2026 | 8,35 | 8,95 | 8,33 | 8,88 | 6,29% | - |
| 05.02.2026 | 8,28 | 8,38 | 7,80 | 8,35 | 2,45% | - |
| 04.02.2026 | 8,88 | 9,20 | 8,13 | 8,15 | -6,86% | - |
| 03.02.2026 | 9,45 | 9,73 | 8,65 | 8,75 | -4,89% | - |
| 02.02.2026 | 9,10 | 9,20 | 9,08 | 9,20 | 0,82% | - |
| 30.01.2026 | 9,20 | 9,48 | 9,05 | 9,13 | -2,93% | - |
| 29.01.2026 | 9,35 | 9,40 | 9,33 | 9,40 | 2,45% | - |
| 28.01.2026 | 9,10 | 9,40 | 9,08 | 9,18 | -0,27% | - |
| 27.01.2026 | 9,15 | 9,20 | 9,13 | 9,20 | 0,27% | - |
| 26.01.2026 | 9,60 | 9,95 | 9,08 | 9,18 | -10,49% | - |
| 23.01.2026 | 10,30 | 10,35 | 10,25 | 10,25 | 0,00% | - |
| 22.01.2026 | 10,05 | 10,80 | 9,85 | 10,25 | -1,91% | - |
| 21.01.2026 | 10,20 | 10,50 | 9,93 | 10,45 | 1,46% | - |
| 20.01.2026 | 10,35 | 10,50 | 9,90 | 10,30 | -0,96% | - |
| 19.01.2026 | 10,35 | 10,40 | 10,35 | 10,40 | 0,00% | - |
| 16.01.2026 | 10,10 | 10,65 | 9,73 | 10,40 | 3,23% | - |
| 15.01.2026 | 9,20 | 10,15 | 8,83 | 10,08 | 10,71% | - |
| 14.01.2026 | 9,15 | 9,25 | 8,95 | 9,10 | -1,09% | - |
| 13.01.2026 | 9,28 | 9,35 | 9,13 | 9,20 | 3,37% | - |
| 12.01.2026 | 8,95 | 8,95 | 8,83 | 8,90 | -0,56% | - |
| 09.01.2026 | 8,85 | 9,00 | 8,75 | 8,95 | 2,87% | - |
| 08.01.2026 | 8,70 | 8,75 | 8,65 | 8,70 | -5,18% | - |
| 07.01.2026 | 9,15 | 9,20 | 9,15 | 9,18 | 1,66% | - |
| 06.01.2026 | 8,68 | 9,35 | 8,63 | 9,03 | 2,27% | - |
| 05.01.2026 | 8,63 | 8,93 | 8,63 | 8,83 | 0,86% | - |