8,325€
-0,60%
Echtzeit-Aktienkurs Inseego Corp.
Bid:
Ask:
Aktienkurse zur Inseego Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 8,38 | 8,43 | 8,33 | 8,33 | -0,60% | - |
| 13.02.2026 | 8,33 | 8,63 | 8,25 | 8,38 | 0,30% | - |
| 12.02.2026 | 8,90 | 9,05 | 8,33 | 8,35 | -6,18% | - |
| 11.02.2026 | 9,00 | 9,18 | 8,80 | 8,90 | -3,78% | - |
| 10.02.2026 | 9,08 | 9,40 | 8,98 | 9,25 | 3,06% | - |
| 09.02.2026 | 8,83 | 8,98 | 8,63 | 8,98 | 1,99% | - |
| 06.02.2026 | 8,33 | 8,80 | 8,33 | 8,80 | 8,98% | - |
| 05.02.2026 | 8,28 | 8,28 | 7,78 | 8,08 | -5,83% | - |
| 04.02.2026 | 8,90 | 9,20 | 8,53 | 8,58 | -7,05% | - |
| 03.02.2026 | 9,50 | 9,73 | 9,20 | 9,23 | -3,66% | - |
| 02.02.2026 | 9,05 | 9,63 | 9,05 | 9,58 | 3,51% | - |
| 30.01.2026 | 9,08 | 9,50 | 9,03 | 9,25 | 1,93% | - |
| 29.01.2026 | 9,40 | 9,43 | 8,93 | 9,08 | -1,63% | - |
| 28.01.2026 | 9,20 | 9,40 | 9,05 | 9,23 | 2,50% | - |
| 27.01.2026 | 9,25 | 9,25 | 8,85 | 9,00 | -1,64% | - |
| 26.01.2026 | 9,60 | 9,78 | 9,08 | 9,15 | -10,73% | - |
| 23.01.2026 | 10,40 | 10,40 | 10,25 | 10,25 | -2,84% | - |
| 22.01.2026 | 10,10 | 10,80 | 9,98 | 10,55 | 2,43% | - |
| 21.01.2026 | 10,20 | 10,55 | 9,95 | 10,30 | 0,49% | - |
| 20.01.2026 | 10,10 | 10,50 | 9,93 | 10,25 | -1,44% | - |
| 19.01.2026 | 10,40 | 10,40 | 10,30 | 10,40 | 3,48% | - |
| 16.01.2026 | 10,10 | 10,25 | 9,73 | 10,05 | 1,01% | - |
| 15.01.2026 | 9,20 | 10,03 | 8,93 | 9,95 | 8,45% | - |
| 14.01.2026 | 9,15 | 9,28 | 8,95 | 9,18 | -0,27% | - |
| 13.01.2026 | 9,33 | 9,35 | 9,10 | 9,20 | -0,54% | - |
| 12.01.2026 | 8,95 | 9,38 | 8,85 | 9,25 | 4,23% | - |
| 09.01.2026 | 8,83 | 8,90 | 8,75 | 8,88 | 3,20% | - |
| 08.01.2026 | 8,73 | 8,75 | 8,45 | 8,60 | -0,86% | - |
| 07.01.2026 | 9,18 | 9,20 | 8,68 | 8,68 | -4,67% | - |
| 06.01.2026 | 8,68 | 9,35 | 8,63 | 9,10 | 3,41% | - |
| 05.01.2026 | 8,68 | 8,93 | 8,63 | 8,80 | 1,73% | - |
| 02.01.2026 | 8,78 | 9,00 | 8,63 | 8,65 | -3,35% | - |
| 30.12.2025 | 8,95 | 8,98 | 8,95 | 8,95 | -1,92% | - |
| 29.12.2025 | 9,10 | 9,25 | 9,00 | 9,13 | 1,11% | - |
| 23.12.2025 | 9,00 | 9,25 | 8,95 | 9,03 | -2,43% | - |
| 22.12.2025 | 9,15 | 9,38 | 9,10 | 9,25 | -1,33% | - |
| 19.12.2025 | 9,33 | 9,38 | 9,30 | 9,38 | 1,90% | - |
| 18.12.2025 | 9,55 | 9,73 | 9,15 | 9,20 | -8,68% | - |
| 17.12.2025 | 10,03 | 10,25 | 9,95 | 10,08 | 0,75% | - |
| 16.12.2025 | 10,20 | 10,35 | 10,00 | 10,00 | -1,96% | - |
| 15.12.2025 | 9,83 | 10,95 | 9,83 | 10,20 | -1,92% | - |
| 12.12.2025 | 10,40 | 10,50 | 10,40 | 10,40 | 4,26% | - |
| 11.12.2025 | 10,00 | 10,08 | 9,83 | 9,98 | 2,84% | - |
| 10.12.2025 | 9,75 | 9,80 | 9,53 | 9,70 | -3,72% | - |
| 09.12.2025 | 10,13 | 10,25 | 9,95 | 10,08 | -0,74% | - |
| 08.12.2025 | 10,08 | 10,23 | 10,00 | 10,15 | 1,00% | - |
| 05.12.2025 | 9,93 | 10,18 | 9,88 | 10,05 | 4,15% | - |
| 04.12.2025 | 9,40 | 9,83 | 9,25 | 9,65 | 5,46% | - |
| 03.12.2025 | 8,90 | 9,25 | 8,80 | 9,15 | 3,39% | - |
| 02.12.2025 | 8,95 | 9,05 | 8,80 | 8,85 | -1,67% | - |
| 01.12.2025 | 9,28 | 9,30 | 8,98 | 9,00 | -1,91% | - |
| 28.11.2025 | 9,20 | 9,23 | 9,18 | 9,18 | 0,55% | - |
| 27.11.2025 | 9,13 | 9,15 | 9,10 | 9,13 | -1,35% | - |
| 26.11.2025 | 9,20 | 9,35 | 9,00 | 9,25 | 1,93% | - |
| 25.11.2025 | 9,08 | 9,15 | 8,83 | 9,08 | 1,68% | - |
| 24.11.2025 | 9,15 | 9,18 | 8,80 | 8,93 | 3,78% | - |
| 21.11.2025 | 8,63 | 8,70 | 8,55 | 8,60 | -7,28% | - |
| 20.11.2025 | 9,03 | 9,45 | 8,98 | 9,28 | 1,92% | - |
| 19.11.2025 | 9,10 | 9,33 | 8,85 | 9,10 | -0,82% | - |
| 18.11.2025 | 9,28 | 9,40 | 8,95 | 9,18 | -5,90% | - |
| 17.11.2025 | 9,73 | 9,90 | 9,45 | 9,75 | -0,51% | - |
| 14.11.2025 | 9,98 | 10,00 | 9,78 | 9,80 | -3,21% | - |
| 13.11.2025 | 10,70 | 10,70 | 10,10 | 10,13 | -10,40% | - |
| 12.11.2025 | 11,15 | 11,45 | 11,15 | 11,30 | -0,44% | - |
| 11.11.2025 | 11,65 | 11,90 | 11,15 | 11,35 | -3,40% | - |
| 10.11.2025 | 12,45 | 12,65 | 11,60 | 11,75 | 0,00% | - |
| 07.11.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -4,08% | - |
| 06.11.2025 | 12,50 | 12,75 | 12,25 | 12,25 | -3,16% | - |
| 05.11.2025 | 12,25 | 12,75 | 12,25 | 12,65 | 1,61% | - |
| 04.11.2025 | 14,20 | 14,25 | 12,25 | 12,45 | -12,01% | - |
| 03.11.2025 | 14,45 | 14,65 | 14,10 | 14,15 | -1,05% | - |
| 31.10.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 1,42% | - |
| 30.10.2025 | 13,85 | 14,15 | 13,50 | 14,10 | 2,92% | - |
| 29.10.2025 | 13,60 | 13,95 | 13,45 | 13,70 | -0,72% | - |
| 28.10.2025 | 13,05 | 13,90 | 12,95 | 13,80 | 4,55% | - |
| 27.10.2025 | 12,95 | 13,25 | 12,85 | 13,20 | 2,33% | - |
| 24.10.2025 | 12,95 | 13,40 | 12,85 | 12,90 | 1,57% | - |
| 23.10.2025 | 12,25 | 12,80 | 12,10 | 12,70 | 8,09% | - |
| 22.10.2025 | 12,60 | 12,70 | 11,40 | 11,75 | -7,11% | - |
| 21.10.2025 | 12,55 | 12,70 | 12,25 | 12,65 | -8,66% | - |
| 17.10.2025 | 13,35 | 13,85 | 13,15 | 13,85 | 2,97% | - |
| 16.10.2025 | 13,45 | 13,65 | 13,35 | 13,45 | -0,37% | - |
| 15.10.2025 | 13,15 | 13,85 | 13,10 | 13,50 | 2,66% | - |
| 14.10.2025 | 12,45 | 13,25 | 12,25 | 13,15 | 3,95% | - |
| 13.10.2025 | 12,90 | 13,40 | 12,55 | 12,65 | -10,60% | - |
| 10.10.2025 | 14,15 | 14,20 | 14,15 | 14,15 | 2,91% | - |
| 09.10.2025 | 13,95 | 14,40 | 13,70 | 13,75 | -3,85% | - |
| 08.10.2025 | 13,30 | 14,50 | 13,15 | 14,30 | 7,92% | - |
| 07.10.2025 | 14,30 | 14,50 | 13,15 | 13,25 | -10,77% | - |
| 06.10.2025 | 14,80 | 15,35 | 14,35 | 14,85 | 1,02% | - |
| 03.10.2025 | 14,15 | 14,80 | 14,10 | 14,70 | 7,30% | - |
| 02.10.2025 | 13,45 | 13,80 | 13,30 | 13,70 | 8,30% | - |
| 01.10.2025 | 12,80 | 12,85 | 12,45 | 12,65 | 1,20% | - |
| 30.09.2025 | 12,60 | 12,80 | 12,15 | 12,50 | -0,40% | - |
| 29.09.2025 | 12,30 | 12,70 | 12,25 | 12,55 | 2,03% | - |
| 26.09.2025 | 12,05 | 12,40 | 12,05 | 12,30 | -0,81% | - |
| 25.09.2025 | 12,05 | 12,60 | 11,90 | 12,40 | 7,36% | - |
| 24.09.2025 | 11,70 | 12,20 | 11,35 | 11,55 | -6,48% | - |
| 23.09.2025 | 11,40 | 12,50 | 11,30 | 12,35 | 8,81% | - |
| 22.09.2025 | 11,40 | 11,50 | 11,10 | 11,35 | 2,25% | - |