8,325€
0,30%
Echtzeit-Aktienkurs Inseego Corp.
Bid:
Ask:
Aktienkurse zur Inseego Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 8,40 | 8,43 | 8,28 | 8,33 | -1,77% | - |
| 13.02.2026 | 8,33 | 8,63 | 8,25 | 8,48 | 2,11% | - |
| 12.02.2026 | 8,90 | 9,05 | 8,23 | 8,30 | -5,68% | 2.520,00 |
| 11.02.2026 | 9,00 | 9,18 | 8,75 | 8,80 | -1,95% | - |
| 10.02.2026 | 9,03 | 9,40 | 8,90 | 8,98 | -0,83% | - |
| 09.02.2026 | 8,88 | 9,10 | 8,63 | 9,05 | 1,97% | - |
| 06.02.2026 | 8,35 | 8,98 | 8,33 | 8,88 | 5,97% | - |
| 05.02.2026 | 8,25 | 8,40 | 7,78 | 8,38 | 1,21% | - |
| 04.02.2026 | 8,88 | 9,20 | 8,08 | 8,28 | -5,97% | - |
| 03.02.2026 | 9,45 | 9,73 | 8,63 | 8,80 | -8,57% | - |
| 02.02.2026 | 9,10 | 9,70 | 9,00 | 9,63 | 4,90% | - |
| 30.01.2026 | 9,20 | 9,50 | 9,03 | 9,18 | -0,81% | - |
| 29.01.2026 | 9,35 | 9,43 | 8,93 | 9,25 | -1,60% | 1.174,00 |
| 28.01.2026 | 9,10 | 9,40 | 9,05 | 9,40 | 3,87% | - |
| 27.01.2026 | 9,15 | 9,25 | 8,85 | 9,05 | -1,09% | 8.360,00 |
| 26.01.2026 | 9,60 | 9,78 | 9,08 | 9,15 | -7,11% | - |
| 23.01.2026 | 10,30 | 10,45 | 9,80 | 9,85 | -4,37% | - |
| 22.01.2026 | 10,05 | 10,80 | 9,98 | 10,30 | 2,49% | - |
| 21.01.2026 | 10,20 | 10,55 | 9,83 | 10,05 | -1,95% | - |
| 20.01.2026 | 10,35 | 10,50 | 9,93 | 10,25 | -1,44% | - |
| 19.01.2026 | 10,35 | 10,40 | 10,30 | 10,40 | -0,48% | - |
| 16.01.2026 | 10,10 | 10,60 | 9,73 | 10,45 | 3,47% | - |
| 15.01.2026 | 9,20 | 10,20 | 8,83 | 10,10 | 10,08% | - |
| 14.01.2026 | 9,15 | 9,28 | 8,95 | 9,18 | 0,55% | - |
| 13.01.2026 | 9,28 | 9,35 | 9,03 | 9,13 | -1,88% | - |
| 12.01.2026 | 8,95 | 9,45 | 8,85 | 9,30 | 3,33% | - |
| 09.01.2026 | 8,85 | 9,03 | 8,73 | 9,00 | 2,86% | - |
| 08.01.2026 | 8,70 | 8,83 | 8,45 | 8,75 | 0,29% | - |
| 07.01.2026 | 9,15 | 9,20 | 8,68 | 8,73 | -4,90% | - |
| 06.01.2026 | 8,68 | 9,35 | 8,63 | 9,18 | 5,16% | - |
| 05.01.2026 | 8,68 | 8,93 | 8,63 | 8,73 | 2,05% | - |
| 02.01.2026 | 8,73 | 9,00 | 8,43 | 8,55 | -2,84% | 1.440,00 |
| 30.12.2025 | 8,95 | 8,98 | 8,80 | 8,80 | -1,95% | - |
| 29.12.2025 | 9,10 | 9,25 | 8,95 | 8,98 | -0,28% | - |
| 23.12.2025 | 8,98 | 9,25 | 8,95 | 9,00 | -0,83% | - |
| 22.12.2025 | 9,15 | 9,38 | 9,08 | 9,08 | -2,16% | - |
| 19.12.2025 | 9,30 | 9,30 | 9,28 | 9,28 | -2,62% | - |
| 18.12.2025 | 9,55 | 9,58 | 9,53 | 9,53 | -1,30% | - |
| 17.12.2025 | 10,08 | 10,25 | 9,65 | 9,65 | -2,28% | - |
| 16.12.2025 | 10,25 | 10,35 | 9,83 | 9,88 | -3,66% | - |
| 15.12.2025 | 9,88 | 10,95 | 9,83 | 10,25 | -1,44% | - |
| 12.12.2025 | 10,40 | 10,50 | 10,40 | 10,40 | 4,00% | - |
| 11.12.2025 | 9,98 | 10,00 | 9,98 | 10,00 | 2,30% | - |
| 10.12.2025 | 9,75 | 9,90 | 9,53 | 9,78 | -0,51% | - |
| 09.12.2025 | 10,13 | 10,25 | 9,83 | 9,83 | -2,48% | - |
| 08.12.2025 | 10,08 | 10,23 | 10,00 | 10,08 | 1,77% | - |
| 05.12.2025 | 9,93 | 10,23 | 9,88 | 9,90 | -0,75% | - |
| 04.12.2025 | 9,40 | 10,03 | 9,25 | 9,98 | 8,42% | - |
| 03.12.2025 | 8,88 | 9,43 | 8,80 | 9,20 | 5,14% | - |
| 02.12.2025 | 8,95 | 9,05 | 8,75 | 8,75 | -3,58% | - |
| 01.12.2025 | 9,28 | 9,30 | 8,70 | 9,08 | -3,97% | - |
| 28.11.2025 | 9,18 | 9,85 | 9,18 | 9,45 | 3,56% | 35,00 |
| 27.11.2025 | 9,13 | 9,15 | 9,10 | 9,13 | 0,83% | 510,00 |
| 26.11.2025 | 9,20 | 9,35 | 9,00 | 9,05 | 0,56% | - |
| 25.11.2025 | 9,08 | 9,38 | 8,83 | 9,00 | -0,28% | - |
| 24.11.2025 | 9,15 | 9,50 | 8,73 | 9,03 | -1,10% | - |
| 21.11.2025 | 8,70 | 9,20 | 8,48 | 9,13 | 0,27% | - |
| 20.11.2025 | 9,08 | 9,13 | 8,98 | 9,10 | 3,41% | - |
| 19.11.2025 | 9,10 | 9,45 | 8,80 | 8,80 | -5,12% | - |
| 18.11.2025 | 9,20 | 9,28 | 9,18 | 9,28 | -2,62% | - |
| 17.11.2025 | 9,75 | 9,90 | 9,45 | 9,53 | -1,04% | - |
| 14.11.2025 | 9,98 | 10,08 | 9,60 | 9,63 | -4,47% | - |
| 13.11.2025 | 10,75 | 11,15 | 10,00 | 10,08 | -6,28% | - |
| 12.11.2025 | 11,10 | 11,85 | 10,65 | 10,75 | -7,73% | - |
| 11.11.2025 | 11,70 | 12,10 | 11,60 | 11,65 | -2,51% | - |
| 10.11.2025 | 12,50 | 12,65 | 11,60 | 11,95 | 0,42% | - |
| 06.11.2025 | 12,50 | 12,75 | 11,90 | 11,90 | -5,18% | - |
| 05.11.2025 | 12,25 | 12,75 | 12,25 | 12,55 | -11,62% | - |
| 04.11.2025 | 14,20 | 14,20 | 14,15 | 14,20 | 0,00% | - |
| 03.11.2025 | 14,45 | 14,65 | 14,00 | 14,20 | 11,37% | - |
| 31.10.2025 | 14,10 | 14,55 | 12,70 | 12,75 | -9,89% | - |
| 30.10.2025 | 13,85 | 14,35 | 13,50 | 14,15 | 2,91% | - |
| 29.10.2025 | 13,60 | 13,95 | 13,45 | 13,75 | 12,24% | - |
| 28.10.2025 | 13,10 | 14,00 | 12,20 | 12,25 | 0,41% | - |
| 27.10.2025 | 12,95 | 13,40 | 12,20 | 12,20 | -4,31% | - |
| 24.10.2025 | 12,95 | 13,40 | 12,60 | 12,75 | 4,08% | - |
| 23.10.2025 | 12,20 | 12,25 | 12,15 | 12,25 | 4,70% | - |
| 22.10.2025 | 12,60 | 12,70 | 11,40 | 11,70 | -7,14% | - |
| 21.10.2025 | 12,60 | 12,70 | 12,25 | 12,60 | 0,40% | - |
| 20.10.2025 | 12,30 | 12,75 | 12,15 | 12,55 | -8,06% | - |
| 17.10.2025 | 13,40 | 13,65 | 13,15 | 13,65 | 2,63% | - |
| 16.10.2025 | 13,45 | 13,65 | 13,00 | 13,30 | 1,92% | - |
| 15.10.2025 | 13,10 | 13,85 | 12,95 | 13,05 | 1,95% | - |
| 14.10.2025 | 12,50 | 13,40 | 12,25 | 12,80 | 3,23% | 200,00 |
| 13.10.2025 | 12,90 | 13,40 | 12,40 | 12,40 | -7,12% | - |
| 10.10.2025 | 14,15 | 14,35 | 13,30 | 13,35 | -5,99% | - |
| 09.10.2025 | 13,95 | 14,40 | 13,70 | 14,20 | 4,41% | - |
| 08.10.2025 | 13,35 | 14,50 | 13,15 | 13,60 | 2,64% | - |
| 07.10.2025 | 14,30 | 14,50 | 13,20 | 13,25 | -7,34% | - |
| 06.10.2025 | 14,70 | 15,35 | 14,20 | 14,30 | -0,69% | - |
| 03.10.2025 | 14,15 | 15,10 | 14,10 | 14,40 | 4,35% | 159,00 |
| 02.10.2025 | 13,40 | 14,20 | 13,30 | 13,80 | 9,96% | - |
| 01.10.2025 | 12,80 | 12,85 | 12,45 | 12,55 | 2,45% | - |
| 30.09.2025 | 12,65 | 12,80 | 12,15 | 12,25 | -3,16% | - |
| 29.09.2025 | 12,30 | 12,75 | 12,25 | 12,65 | 7,20% | - |
| 26.09.2025 | 12,05 | 12,40 | 11,75 | 11,80 | -2,48% | - |
| 25.09.2025 | 12,10 | 12,15 | 12,05 | 12,10 | 3,42% | - |
| 24.09.2025 | 11,70 | 12,20 | 11,35 | 11,70 | -0,85% | - |
| 23.09.2025 | 11,40 | 12,50 | 11,30 | 11,80 | 3,51% | 10,00 |
| 22.09.2025 | 11,40 | 11,55 | 11,10 | 11,40 | 2,70% | 1.965,00 |