11,250€
-0,44%
Echtzeit-Aktienkurs Inseego Corp
Bid:
Ask:
Aktienkurse zur Inseego Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,40 | 12,35 | 11,30 | 11,35 | 1,79% | - |
| 28.05.2026 | 10,50 | 11,20 | 10,40 | 11,15 | 7,21% | - |
| 27.05.2026 | 10,80 | 10,90 | 10,00 | 10,40 | -3,70% | - |
| 26.05.2026 | 10,80 | 11,00 | 10,40 | 10,80 | -1,37% | - |
| 25.05.2026 | 10,90 | 11,00 | 10,75 | 10,95 | 1,86% | - |
| 22.05.2026 | 10,50 | 10,80 | 10,30 | 10,75 | 2,87% | - |
| 21.05.2026 | 10,40 | 10,80 | 10,25 | 10,45 | -0,48% | 3.240,00 |
| 20.05.2026 | 10,90 | 11,10 | 10,45 | 10,50 | -3,67% | - |
| 19.05.2026 | 11,20 | 11,35 | 10,60 | 10,90 | -1,80% | - |
| 18.05.2026 | 11,80 | 11,95 | 10,95 | 11,10 | -7,11% | 4.200,00 |
| 15.05.2026 | 12,00 | 12,40 | 11,80 | 11,95 | -1,24% | - |
| 14.05.2026 | 13,00 | 13,30 | 11,90 | 12,10 | -5,84% | - |
| 13.05.2026 | 12,60 | 13,00 | 12,15 | 12,85 | 2,39% | - |
| 12.05.2026 | 13,35 | 13,55 | 12,30 | 12,55 | -6,34% | 4.290,00 |
| 11.05.2026 | 13,65 | 13,95 | 12,95 | 13,40 | -2,19% | - |
| 08.05.2026 | 15,40 | 15,75 | 12,70 | 13,70 | -14,38% | - |
| 07.05.2026 | 16,30 | 16,60 | 15,45 | 16,00 | -0,62% | - |
| 06.05.2026 | 15,55 | 16,30 | 15,45 | 16,10 | 4,21% | - |
| 05.05.2026 | 16,85 | 16,95 | 15,35 | 15,45 | -6,65% | - |
| 04.05.2026 | 17,80 | 18,70 | 16,55 | 16,55 | 7,12% | - |
| 30.04.2026 | 12,60 | 17,10 | 12,60 | 15,45 | 21,65% | - |
| 29.04.2026 | 12,85 | 12,95 | 12,65 | 12,70 | -0,39% | - |
| 28.04.2026 | 12,65 | 12,85 | 12,05 | 12,75 | 0,39% | - |
| 27.04.2026 | 12,80 | 12,90 | 12,60 | 12,70 | -1,17% | - |
| 24.04.2026 | 12,70 | 13,20 | 12,55 | 12,85 | 1,18% | - |
| 23.04.2026 | 12,85 | 13,55 | 12,50 | 12,70 | -1,55% | - |
| 22.04.2026 | 12,45 | 12,95 | 12,40 | 12,90 | 3,20% | - |
| 21.04.2026 | 13,60 | 14,00 | 12,40 | 12,50 | -7,41% | - |
| 20.04.2026 | 12,85 | 13,60 | 12,75 | 13,50 | 4,65% | - |
| 17.04.2026 | 12,50 | 13,00 | 12,40 | 12,90 | 4,45% | - |
| 16.04.2026 | 12,00 | 12,45 | 11,80 | 12,35 | 3,78% | - |
| 15.04.2026 | 12,00 | 12,15 | 11,75 | 11,90 | -0,83% | - |
| 14.04.2026 | 11,80 | 12,10 | 11,65 | 12,00 | 1,27% | - |
| 13.04.2026 | 11,30 | 12,10 | 11,10 | 11,85 | 4,87% | - |
| 10.04.2026 | 11,20 | 11,50 | 11,20 | 11,30 | 0,89% | - |
| 09.04.2026 | 11,05 | 11,60 | 10,65 | 11,20 | 2,28% | - |
| 08.04.2026 | 10,70 | 11,05 | 10,55 | 10,95 | 3,79% | - |
| 07.04.2026 | 10,60 | 10,60 | 10,30 | 10,55 | 0,48% | - |
| 02.04.2026 | 10,00 | 10,50 | 9,55 | 10,50 | 4,48% | - |
| 01.04.2026 | 9,63 | 10,30 | 9,63 | 10,05 | 4,42% | 4.125,00 |
| 31.03.2026 | 9,45 | 9,65 | 9,25 | 9,63 | 2,94% | 3.945,00 |
| 30.03.2026 | 9,95 | 10,10 | 9,30 | 9,35 | -5,79% | 1.200,00 |
| 27.03.2026 | 10,05 | 10,20 | 9,78 | 9,93 | -0,50% | 945,00 |
| 26.03.2026 | 10,35 | 10,45 | 9,88 | 9,98 | -4,09% | - |
| 25.03.2026 | 10,15 | 10,45 | 10,03 | 10,40 | 3,48% | - |
| 24.03.2026 | 10,05 | 10,30 | 9,65 | 10,05 | 3,08% | - |
| 23.03.2026 | 9,40 | 9,93 | 9,33 | 9,75 | 2,63% | - |
| 20.03.2026 | 10,45 | 10,55 | 9,43 | 9,50 | -9,09% | - |
| 19.03.2026 | 11,10 | 11,10 | 10,40 | 10,45 | -5,43% | - |
| 18.03.2026 | 10,60 | 11,45 | 10,40 | 11,05 | 5,24% | 8.750,00 |
| 17.03.2026 | 10,50 | 10,95 | 10,35 | 10,50 | 0,00% | - |
| 16.03.2026 | 10,60 | 11,10 | 10,45 | 10,50 | 0,48% | 3.300,00 |
| 13.03.2026 | 10,25 | 11,20 | 10,10 | 10,45 | 2,45% | 9.300,00 |
| 12.03.2026 | 10,03 | 10,60 | 9,88 | 10,20 | 0,99% | - |
| 11.03.2026 | 10,20 | 10,45 | 10,00 | 10,10 | 0,00% | - |
| 10.03.2026 | 9,65 | 10,50 | 9,58 | 10,10 | 6,32% | - |
| 09.03.2026 | 9,55 | 9,80 | 9,23 | 9,50 | -0,26% | - |
| 06.03.2026 | 9,75 | 9,85 | 9,35 | 9,53 | -2,31% | - |
| 05.03.2026 | 9,85 | 10,30 | 9,53 | 9,75 | -1,27% | 7.230,00 |
| 04.03.2026 | 9,83 | 10,30 | 9,78 | 9,88 | -0,50% | - |
| 03.03.2026 | 10,50 | 10,60 | 9,68 | 9,93 | -6,81% | 3.600,00 |
| 02.03.2026 | 10,40 | 10,75 | 10,10 | 10,65 | 1,91% | - |
| 27.02.2026 | 10,60 | 11,00 | 10,30 | 10,45 | -0,95% | - |
| 26.02.2026 | 11,55 | 11,85 | 10,45 | 10,55 | -8,66% | 3.105,00 |
| 25.02.2026 | 11,55 | 11,75 | 11,30 | 11,55 | 0,00% | - |
| 24.02.2026 | 10,85 | 11,85 | 10,70 | 11,55 | 7,44% | - |
| 23.02.2026 | 10,55 | 11,55 | 10,40 | 10,75 | 0,47% | - |
| 20.02.2026 | 7,98 | 10,80 | 7,40 | 10,70 | 19,89% | - |
| 19.02.2026 | 8,40 | 8,93 | 8,33 | 8,93 | 6,25% | - |
| 18.02.2026 | 8,33 | 8,73 | 8,18 | 8,40 | 1,20% | - |
| 17.02.2026 | 8,28 | 8,48 | 8,18 | 8,30 | -0,30% | - |
| 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% | - |