9,575€
-4,96%
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 | 9,58 | -4,96% | - |
| 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% | - |
| 19.09.2025 | 11,10 | 11,10 | 11,05 | 11,10 | -0,45% | - |
| 18.09.2025 | 10,85 | 11,50 | 10,85 | 11,15 | 3,72% | - |
| 17.09.2025 | 10,85 | 10,95 | 10,75 | 10,75 | -1,38% | - |
| 16.09.2025 | 11,10 | 11,25 | 10,85 | 10,90 | -8,02% | - |
| 15.09.2025 | 11,40 | 11,85 | 11,20 | 11,85 | 0,00% | - |
| 12.09.2025 | 11,65 | 11,85 | 11,65 | 11,85 | 3,49% | - |
| 11.09.2025 | 11,35 | 11,55 | 11,10 | 11,45 | 3,62% | - |
| 10.09.2025 | 11,00 | 11,25 | 10,85 | 11,05 | 0,45% | - |
| 09.09.2025 | 11,05 | 11,30 | 10,85 | 11,00 | -2,22% | - |
| 08.09.2025 | 11,25 | 11,40 | 11,05 | 11,25 | 0,00% | - |
| 05.09.2025 | 11,00 | 11,40 | 10,90 | 11,25 | -1,32% | - |
| 04.09.2025 | 11,10 | 11,45 | 11,00 | 11,40 | 6,05% | - |
| 03.09.2025 | 11,15 | 11,30 | 10,75 | 10,75 | -0,92% | - |
| 02.09.2025 | 10,50 | 11,60 | 10,50 | 10,85 | 2,36% | - |
| 29.08.2025 | 10,50 | 10,65 | 10,38 | 10,60 | 0,47% | - |
| 28.08.2025 | 10,60 | 11,25 | 10,55 | 10,55 | 0,96% | - |
| 27.08.2025 | 9,98 | 10,95 | 9,95 | 10,45 | 6,63% | - |
| 26.08.2025 | 9,55 | 9,88 | 9,35 | 9,80 | 1,29% | - |
| 25.08.2025 | 9,43 | 9,75 | 9,28 | 9,68 | 2,38% | - |
| 22.08.2025 | 8,85 | 9,93 | 8,78 | 9,45 | 12,84% | - |
| 21.08.2025 | 8,50 | 8,50 | 8,20 | 8,38 | -1,76% | - |
| 20.08.2025 | 8,45 | 8,90 | 8,33 | 8,53 | 3,65% | - |
| 19.08.2025 | 8,40 | 9,28 | 8,05 | 8,23 | 9,67% | - |
| 18.08.2025 | 7,38 | 7,55 | 7,30 | 7,50 | 2,04% | - |
| 15.08.2025 | 7,50 | 8,15 | 7,25 | 7,35 | -2,33% | - |
| 14.08.2025 | 7,90 | 7,90 | 7,50 | 7,53 | -0,66% | - |
| 13.08.2025 | 7,45 | 7,98 | 7,33 | 7,58 | 11,40% | - |
| 12.08.2025 | 6,10 | 6,90 | 6,10 | 6,80 | 8,80% | - |
| 11.08.2025 | 5,93 | 6,80 | 5,88 | 6,25 | 6,84% | - |
| 08.08.2025 | 6,28 | 6,40 | 5,78 | 5,85 | -4,49% | - |
| 07.08.2025 | 6,08 | 6,25 | 6,08 | 6,13 | 1,24% | - |
| 06.08.2025 | 5,95 | 6,05 | 5,85 | 6,05 | 4,31% | - |
| 05.08.2025 | 5,90 | 6,00 | 5,80 | 5,80 | 2,20% | - |
| 04.08.2025 | 5,58 | 5,73 | 5,53 | 5,68 | 3,65% | - |
| 01.08.2025 | 5,75 | 5,80 | 5,43 | 5,48 | -7,59% | - |
| 31.07.2025 | 5,90 | 6,15 | 5,88 | 5,93 | -2,47% | - |
| 30.07.2025 | 6,15 | 6,25 | 6,08 | 6,08 | -2,41% | - |