9,575€
-0,78%
Echtzeit-Aktienkurs Inseego Corp.
Bid:
Ask:
Aktienkurse zur Inseego Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 11,05 | 11,10 | 11,05 | 11,10 | -0,45% | - |
| 18.09.2025 | 10,80 | 11,50 | 10,80 | 11,15 | 1,83% | - |
| 17.09.2025 | 10,85 | 10,95 | 10,65 | 10,95 | 1,39% | - |
| 16.09.2025 | 11,30 | 11,30 | 10,80 | 10,80 | -5,68% | - |
| 15.09.2025 | 11,40 | 11,85 | 11,20 | 11,45 | -0,87% | - |
| 12.09.2025 | 11,70 | 11,85 | 11,50 | 11,55 | 1,32% | - |
| 11.09.2025 | 11,35 | 11,55 | 11,10 | 11,40 | 2,70% | - |
| 10.09.2025 | 11,00 | 11,25 | 10,85 | 11,10 | 0,45% | - |
| 09.09.2025 | 11,05 | 11,30 | 10,85 | 11,05 | 1,38% | - |
| 08.09.2025 | 11,25 | 11,40 | 10,90 | 10,90 | -3,54% | - |
| 05.09.2025 | 11,00 | 11,40 | 10,90 | 11,30 | 2,73% | - |
| 04.09.2025 | 11,10 | 11,85 | 10,95 | 11,00 | -0,90% | - |
| 03.09.2025 | 11,15 | 11,30 | 10,75 | 11,10 | 0,00% | - |
| 02.09.2025 | 10,50 | 11,60 | 10,50 | 11,10 | 5,71% | 60,00 |
| 01.09.2025 | 10,55 | 10,55 | 10,50 | 10,50 | 0,00% | - |
| 29.08.2025 | 10,50 | 10,75 | 10,38 | 10,50 | 0,00% | - |
| 28.08.2025 | 10,60 | 11,25 | 10,25 | 10,50 | -0,94% | - |
| 27.08.2025 | 9,98 | 10,95 | 9,95 | 10,60 | 6,80% | - |
| 26.08.2025 | 9,55 | 10,03 | 9,35 | 9,93 | 3,93% | - |
| 25.08.2025 | 9,25 | 9,75 | 9,25 | 9,55 | 1,33% | 100,00 |
| 22.08.2025 | 8,85 | 9,93 | 8,78 | 9,43 | 6,80% | - |
| 21.08.2025 | 8,40 | 8,88 | 8,20 | 8,83 | 5,69% | - |
| 20.08.2025 | 8,45 | 8,90 | 8,28 | 8,35 | -0,60% | 200,00 |
| 19.08.2025 | 8,40 | 9,28 | 8,05 | 8,40 | 11,26% | - |
| 18.08.2025 | 7,38 | 7,68 | 7,30 | 7,55 | 2,72% | - |
| 15.08.2025 | 7,50 | 8,15 | 7,25 | 7,35 | -2,65% | 80,00 |
| 14.08.2025 | 7,90 | 7,90 | 7,50 | 7,55 | -4,43% | 600,00 |
| 13.08.2025 | 7,43 | 8,00 | 7,33 | 7,90 | 6,76% | 450,00 |
| 12.08.2025 | 6,10 | 7,45 | 6,10 | 7,40 | 20,82% | - |
| 11.08.2025 | 5,90 | 6,80 | 5,88 | 6,13 | 4,26% | - |
| 08.08.2025 | 6,28 | 6,40 | 5,58 | 5,88 | -6,00% | 818,00 |
| 07.08.2025 | 6,10 | 6,33 | 6,08 | 6,25 | 2,88% | - |
| 06.08.2025 | 5,95 | 6,25 | 5,70 | 6,08 | 2,97% | - |
| 05.08.2025 | 5,90 | 6,00 | 5,75 | 5,90 | 0,43% | - |
| 04.08.2025 | 5,55 | 5,93 | 5,53 | 5,88 | 6,33% | - |
| 01.08.2025 | 5,75 | 5,80 | 5,43 | 5,53 | -4,74% | - |
| 31.07.2025 | 5,90 | 6,15 | 5,78 | 5,80 | -2,93% | - |