11,250€
6,64%
Echtzeit-Aktienkurs Inseego Corp
Bid:
Ask:
Aktienkurse zur Inseego Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,30 | 12,35 | 11,30 | 11,60 | 9,95% | - |
| 28.05.2026 | 10,50 | 10,80 | 10,40 | 10,55 | 3,94% | - |
| 27.05.2026 | 10,80 | 10,90 | 10,05 | 10,15 | -4,25% | - |
| 26.05.2026 | 10,85 | 11,00 | 10,50 | 10,60 | -2,75% | - |
| 25.05.2026 | 10,85 | 11,00 | 10,75 | 10,90 | 3,81% | - |
| 22.05.2026 | 10,50 | 10,50 | 10,40 | 10,50 | 0,96% | - |
| 21.05.2026 | 10,45 | 10,80 | 10,25 | 10,40 | -1,89% | - |
| 20.05.2026 | 10,95 | 11,10 | 10,55 | 10,60 | -1,85% | - |
| 19.05.2026 | 11,20 | 11,35 | 10,75 | 10,80 | -2,70% | - |
| 18.05.2026 | 11,70 | 11,95 | 11,05 | 11,10 | -8,64% | - |
| 15.05.2026 | 11,90 | 12,25 | 11,85 | 12,15 | 0,00% | - |
| 14.05.2026 | 12,90 | 13,30 | 12,05 | 12,15 | -3,57% | - |
| 13.05.2026 | 12,60 | 12,80 | 12,15 | 12,60 | 0,00% | - |
| 12.05.2026 | 13,30 | 13,55 | 12,60 | 12,60 | -4,55% | - |
| 11.05.2026 | 13,70 | 13,95 | 13,20 | 13,20 | -1,49% | - |
| 08.05.2026 | 15,55 | 15,75 | 12,70 | 13,40 | -17,03% | - |
| 07.05.2026 | 16,20 | 16,60 | 15,45 | 16,15 | 1,89% | - |
| 06.05.2026 | 15,45 | 16,15 | 15,45 | 15,85 | 1,28% | - |
| 05.05.2026 | 16,85 | 16,95 | 15,35 | 15,65 | -8,21% | - |
| 04.05.2026 | 18,00 | 18,70 | 16,95 | 17,05 | 8,25% | - |
| 30.04.2026 | 12,60 | 17,10 | 12,60 | 15,75 | 23,05% | - |
| 29.04.2026 | 12,85 | 12,95 | 12,65 | 12,80 | 4,07% | - |
| 28.04.2026 | 12,70 | 12,80 | 12,05 | 12,30 | -2,38% | - |
| 27.04.2026 | 12,80 | 12,90 | 12,60 | 12,60 | -2,33% | - |
| 24.04.2026 | 12,85 | 12,95 | 12,55 | 12,90 | 0,78% | - |
| 23.04.2026 | 12,80 | 13,55 | 12,65 | 12,80 | 2,40% | - |
| 22.04.2026 | 12,50 | 12,95 | 12,40 | 12,50 | -4,58% | - |
| 21.04.2026 | 13,55 | 14,00 | 13,05 | 13,10 | -1,13% | - |
| 20.04.2026 | 12,85 | 13,35 | 12,75 | 13,25 | 5,16% | - |
| 17.04.2026 | 12,40 | 12,80 | 12,40 | 12,60 | 3,28% | - |
| 16.04.2026 | 12,10 | 12,20 | 11,80 | 12,20 | 1,67% | - |
| 15.04.2026 | 12,00 | 12,15 | 11,75 | 12,00 | 0,00% | - |
| 14.04.2026 | 11,80 | 12,00 | 11,65 | 12,00 | 0,84% | - |
| 13.04.2026 | 11,30 | 12,10 | 11,10 | 11,90 | 3,93% | - |
| 10.04.2026 | 11,20 | 11,50 | 11,20 | 11,45 | 0,00% | - |
| 09.04.2026 | 10,70 | 11,60 | 10,70 | 11,45 | 5,53% | - |
| 08.04.2026 | 10,95 | 11,05 | 10,55 | 10,85 | 3,33% | - |
| 07.04.2026 | 10,55 | 10,60 | 10,35 | 10,50 | 0,48% | - |
| 02.04.2026 | 9,90 | 10,50 | 9,55 | 10,45 | 1,46% | - |
| 01.04.2026 | 9,75 | 10,30 | 9,63 | 10,30 | 10,16% | - |
| 31.03.2026 | 9,45 | 9,55 | 9,30 | 9,35 | -3,11% | - |
| 30.03.2026 | 10,00 | 10,10 | 9,55 | 9,65 | -3,74% | - |
| 27.03.2026 | 10,00 | 10,05 | 9,80 | 10,03 | -1,23% | - |
| 26.03.2026 | 10,35 | 10,45 | 10,10 | 10,15 | -1,46% | - |
| 25.03.2026 | 10,20 | 10,35 | 10,03 | 10,30 | 2,74% | - |
| 24.03.2026 | 9,83 | 10,20 | 9,65 | 10,03 | 5,53% | - |
| 23.03.2026 | 9,40 | 9,93 | 9,35 | 9,50 | -0,52% | - |
| 20.03.2026 | 10,45 | 10,55 | 9,43 | 9,55 | -9,91% | - |
| 19.03.2026 | 11,05 | 11,05 | 10,50 | 10,60 | -5,78% | - |
| 18.03.2026 | 10,50 | 11,35 | 10,40 | 11,25 | 3,69% | - |
| 17.03.2026 | 10,50 | 10,90 | 10,50 | 10,85 | 1,40% | - |
| 16.03.2026 | 10,55 | 11,10 | 10,50 | 10,70 | 1,42% | - |
| 13.03.2026 | 10,20 | 11,20 | 10,10 | 10,55 | 1,93% | - |
| 12.03.2026 | 10,10 | 10,40 | 9,88 | 10,35 | 2,99% | - |
| 11.03.2026 | 10,10 | 10,45 | 10,00 | 10,05 | -1,47% | - |
| 10.03.2026 | 9,68 | 10,50 | 9,58 | 10,20 | 7,94% | - |
| 09.03.2026 | 9,38 | 9,50 | 9,23 | 9,45 | -3,82% | - |
| 06.03.2026 | 9,80 | 9,83 | 9,35 | 9,83 | -1,75% | - |
| 05.03.2026 | 9,85 | 10,30 | 9,68 | 10,00 | 0,00% | - |
| 04.03.2026 | 9,85 | 10,30 | 9,83 | 10,00 | 1,52% | - |
| 03.03.2026 | 10,40 | 10,60 | 9,78 | 9,85 | -6,19% | - |
| 02.03.2026 | 10,30 | 10,60 | 10,10 | 10,50 | -3,67% | - |
| 27.02.2026 | 10,50 | 11,00 | 10,30 | 10,90 | -1,80% | - |
| 26.02.2026 | 11,50 | 11,85 | 11,00 | 11,10 | -3,06% | - |
| 25.02.2026 | 11,50 | 11,60 | 11,30 | 11,45 | -0,43% | - |
| 24.02.2026 | 10,90 | 11,85 | 10,70 | 11,50 | 3,60% | - |
| 23.02.2026 | 10,60 | 11,55 | 10,40 | 11,10 | 6,73% | - |
| 20.02.2026 | 8,03 | 10,80 | 7,40 | 10,40 | 21,99% | - |
| 19.02.2026 | 8,43 | 8,88 | 8,33 | 8,53 | -1,16% | - |
| 18.02.2026 | 8,33 | 8,70 | 8,18 | 8,63 | 3,29% | - |
| 17.02.2026 | 8,33 | 8,45 | 8,18 | 8,35 | 0,30% | - |
| 16.02.2026 | 8,38 | 8,43 | 8,28 | 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% | - |