2,286€
-0,48%
Echtzeit-Aktienkurs Powerfleet Inc.
Bid:
Ask:
Aktienkurse zur Powerfleet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,09% | - |
| 20.10.2026 | 2,27 | 2,33 | 2,25 | 2,30 | 0,75% | - |
| 19.10.2026 | 2,18 | 2,31 | 2,14 | 2,28 | 7,14% | - |
| 16.10.2026 | 2,22 | 2,27 | 2,03 | 2,13 | -3,88% | - |
| 15.10.2026 | 2,23 | 2,25 | 2,21 | 2,21 | -3,15% | - |
| 14.10.2026 | 2,39 | 2,43 | 2,25 | 2,29 | -5,22% | - |
| 13.10.2026 | 2,43 | 2,45 | 2,39 | 2,41 | -0,12% | - |
| 12.10.2026 | 2,42 | 2,45 | 2,35 | 2,42 | 0,12% | - |
| 09.10.2026 | 2,38 | 2,41 | 2,34 | 2,41 | 2,81% | 14,00 |
| 08.10.2026 | 2,34 | 2,36 | 2,29 | 2,35 | 0,04% | - |
| 07.10.2026 | 2,42 | 2,42 | 2,35 | 2,35 | -2,98% | - |
| 06.10.2026 | 2,53 | 2,54 | 2,40 | 2,42 | -4,01% | - |
| 05.10.2026 | 2,51 | 2,54 | 2,48 | 2,52 | 1,70% | - |
| 02.10.2026 | 2,50 | 2,56 | 2,45 | 2,48 | -0,60% | - |
| 01.10.2026 | 2,56 | 2,56 | 2,46 | 2,49 | -1,62% | - |
| 30.09.2026 | 2,43 | 2,53 | 2,41 | 2,53 | 3,77% | - |
| 29.09.2026 | 2,31 | 2,44 | 2,29 | 2,44 | 5,22% | - |
| 28.09.2026 | 2,46 | 2,48 | 2,25 | 2,32 | -6,30% | - |
| 25.09.2026 | 2,51 | 2,55 | 2,46 | 2,48 | -0,16% | - |
| 24.09.2026 | 2,52 | 2,56 | 2,47 | 2,48 | -2,56% | - |
| 23.09.2026 | 2,62 | 2,64 | 2,54 | 2,54 | -2,30% | - |
| 22.09.2026 | 2,49 | 2,62 | 2,49 | 2,60 | 4,96% | - |
| 21.09.2026 | 2,50 | 2,58 | 2,45 | 2,48 | -1,04% | - |
| 18.09.2026 | 2,62 | 2,63 | 2,50 | 2,51 | -3,61% | - |
| 17.09.2026 | 2,68 | 2,70 | 2,58 | 2,60 | -2,25% | - |
| 16.09.2026 | 2,63 | 2,67 | 2,59 | 2,66 | 2,70% | - |
| 15.09.2026 | 2,64 | 2,66 | 2,59 | 2,59 | -2,70% | - |
| 14.09.2026 | 2,55 | 2,67 | 2,54 | 2,66 | 3,42% | - |
| 11.09.2026 | 2,55 | 2,61 | 2,54 | 2,58 | 1,50% | - |
| 10.09.2026 | 2,56 | 2,57 | 2,52 | 2,54 | -0,63% | - |
| 09.09.2026 | 2,55 | 2,59 | 2,54 | 2,55 | 0,24% | 4.420,00 |
| 08.09.2026 | 2,58 | 2,60 | 2,52 | 2,55 | -1,51% | - |
| 07.09.2026 | 2,59 | 2,60 | 2,58 | 2,59 | 0,43% | - |
| 04.09.2026 | 2,63 | 2,63 | 2,57 | 2,58 | -1,68% | - |
| 03.09.2026 | 2,59 | 2,64 | 2,57 | 2,62 | 1,16% | - |
| 02.09.2026 | 2,52 | 2,62 | 2,52 | 2,59 | 2,78% | 5.400,00 |
| 01.09.2026 | 2,59 | 2,63 | 2,52 | 2,52 | -2,52% | - |
| 31.08.2026 | 2,63 | 2,68 | 2,55 | 2,58 | -1,86% | 6.910,00 |
| 28.08.2026 | 2,56 | 2,65 | 2,56 | 2,63 | 1,43% | - |
| 27.08.2026 | 2,59 | 2,69 | 2,54 | 2,60 | 0,15% | - |
| 26.08.2026 | 2,53 | 2,61 | 2,52 | 2,59 | 2,73% | - |
| 25.08.2026 | 2,60 | 2,63 | 2,52 | 2,52 | -2,17% | 150,00 |
| 24.08.2026 | 2,58 | 2,66 | 2,56 | 2,58 | 0,19% | 145.000,00 |
| 21.08.2026 | 2,58 | 2,65 | 2,52 | 2,57 | -0,12% | - |
| 20.08.2026 | 2,63 | 2,63 | 2,49 | 2,58 | -1,75% | 560,00 |
| 19.08.2026 | 2,57 | 2,70 | 2,55 | 2,62 | -8,41% | - |
| 05.05.2026 | 2,81 | 2,90 | 2,77 | 2,86 | 2,43% | 7.500,00 |
| 04.05.2026 | 2,80 | 2,88 | 2,74 | 2,80 | 1,56% | 290,00 |
| 30.04.2026 | 2,60 | 2,80 | 2,59 | 2,75 | 6,05% | - |
| 29.04.2026 | 2,66 | 2,75 | 2,58 | 2,60 | -1,70% | 14,00 |
| 28.04.2026 | 2,71 | 2,79 | 2,60 | 2,64 | -2,69% | - |
| 27.04.2026 | 2,88 | 2,93 | 2,71 | 2,71 | -4,47% | 300,00 |
| 24.04.2026 | 2,97 | 3,04 | 2,81 | 2,84 | -3,47% | - |
| 23.04.2026 | 2,95 | 2,98 | 2,86 | 2,94 | -0,84% | - |
| 22.04.2026 | 3,10 | 3,21 | 2,96 | 2,97 | -3,64% | - |
| 21.04.2026 | 2,95 | 3,14 | 2,92 | 3,08 | 5,48% | 14,00 |
| 20.04.2026 | 2,90 | 3,01 | 2,87 | 2,92 | -0,07% | - |
| 17.04.2026 | 2,83 | 3,03 | 2,80 | 2,92 | 3,51% | - |
| 16.04.2026 | 2,78 | 2,83 | 2,70 | 2,82 | 2,36% | 16.463,00 |
| 15.04.2026 | 2,66 | 2,76 | 2,65 | 2,76 | 3,68% | - |
| 14.04.2026 | 2,58 | 2,67 | 2,55 | 2,66 | 2,90% | 14,00 |
| 13.04.2026 | 2,50 | 2,61 | 2,46 | 2,59 | 2,78% | - |
| 10.04.2026 | 2,56 | 2,60 | 2,45 | 2,52 | -0,63% | 56,00 |
| 09.04.2026 | 2,78 | 2,78 | 2,47 | 2,53 | -8,92% | - |
| 08.04.2026 | 2,77 | 2,85 | 2,72 | 2,78 | 3,12% | - |
| 07.04.2026 | 2,76 | 2,80 | 2,67 | 2,70 | 0,94% | 14,00 |
| 02.04.2026 | 2,57 | 2,78 | 2,54 | 2,67 | 1,52% | 80.981,00 |
| 01.04.2026 | 2,66 | 2,70 | 2,61 | 2,63 | -1,50% | - |
| 31.03.2026 | 2,57 | 2,68 | 2,50 | 2,67 | 4,71% | - |
| 30.03.2026 | 2,55 | 2,59 | 2,46 | 2,55 | 1,19% | 404,00 |
| 27.03.2026 | 2,62 | 2,62 | 2,48 | 2,52 | -3,08% | - |
| 26.03.2026 | 2,66 | 2,70 | 2,58 | 2,60 | -1,89% | 20.000,00 |
| 25.03.2026 | 2,52 | 2,66 | 2,52 | 2,65 | 3,52% | - |
| 24.03.2026 | 2,48 | 2,59 | 2,41 | 2,56 | 3,23% | - |
| 23.03.2026 | 2,38 | 2,53 | 2,38 | 2,48 | 2,48% | 3.314,00 |
| 20.03.2026 | 2,52 | 2,56 | 2,40 | 2,42 | -4,72% | - |
| 19.03.2026 | 2,56 | 2,58 | 2,50 | 2,54 | 0,00% | - |
| 18.03.2026 | 2,66 | 2,70 | 2,52 | 2,54 | -4,51% | - |
| 17.03.2026 | 2,68 | 2,78 | 2,63 | 2,66 | -2,21% | - |
| 16.03.2026 | 2,77 | 2,83 | 2,68 | 2,72 | -0,37% | 14,00 |
| 13.03.2026 | 2,69 | 2,79 | 2,65 | 2,73 | 1,87% | 60,00 |
| 12.03.2026 | 2,78 | 2,83 | 2,65 | 2,68 | -4,63% | - |
| 11.03.2026 | 2,85 | 2,93 | 2,77 | 2,81 | -2,09% | - |
| 10.03.2026 | 2,89 | 2,95 | 2,84 | 2,87 | -1,37% | - |
| 09.03.2026 | 2,88 | 2,96 | 2,82 | 2,91 | -0,34% | - |
| 06.03.2026 | 3,01 | 3,05 | 2,90 | 2,92 | -2,67% | 13,00 |
| 05.03.2026 | 3,08 | 3,20 | 2,94 | 3,00 | -2,91% | - |
| 04.03.2026 | 2,97 | 3,12 | 2,94 | 3,09 | 3,34% | - |
| 03.03.2026 | 2,93 | 3,04 | 2,85 | 2,99 | 0,34% | - |
| 02.03.2026 | 2,98 | 3,08 | 2,90 | 2,98 | -1,32% | 1.943,00 |
| 27.02.2026 | 3,18 | 3,20 | 2,97 | 3,02 | -5,33% | - |
| 26.02.2026 | 3,12 | 3,22 | 3,12 | 3,19 | 0,95% | - |
| 25.02.2026 | 3,06 | 3,20 | 3,06 | 3,16 | 2,60% | 1.050,00 |
| 24.02.2026 | 2,96 | 3,14 | 2,92 | 3,08 | 4,41% | 12.240,00 |
| 23.02.2026 | 3,16 | 3,26 | 2,92 | 2,95 | -8,39% | 1.513,00 |
| 20.02.2026 | 3,22 | 3,29 | 3,12 | 3,22 | 0,63% | - |
| 19.02.2026 | 3,16 | 3,22 | 3,10 | 3,20 | 1,59% | - |
| 18.02.2026 | 3,19 | 3,32 | 3,08 | 3,15 | -1,25% | 4.312,00 |
| 17.02.2026 | 3,25 | 3,31 | 3,18 | 3,19 | -2,15% | - |
| 16.02.2026 | 3,29 | 3,30 | 3,25 | 3,26 | 0,00% | - |