10,439$
1,45%
Echtzeit-Aktienkurs Inseego Corp.
Bid:
Ask:
Aktienkurse zur Inseego Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 10,36 | 10,60 | 10,12 | 10,43 | 1,36% | 154.299,00 |
| 08.01.2026 | 10,10 | 10,31 | 9,87 | 10,29 | 0,98% | 126.207,00 |
| 07.01.2026 | 10,64 | 10,75 | 10,11 | 10,19 | -4,77% | 130.198,00 |
| 06.01.2026 | 10,19 | 10,97 | 10,16 | 10,70 | 5,00% | 155.809,00 |
| 05.01.2026 | 10,18 | 10,42 | 10,01 | 10,19 | 0,79% | 163.455,00 |
| 02.01.2026 | 10,40 | 10,60 | 9,87 | 10,11 | -1,56% | 166.940,00 |
| 31.12.2025 | 10,45 | 10,52 | 10,23 | 10,27 | -1,44% | 160.480,00 |
| 30.12.2025 | 10,54 | 10,70 | 10,39 | 10,42 | -1,23% | 173.928,00 |
| 29.12.2025 | 10,60 | 10,92 | 10,53 | 10,55 | -1,77% | 221.718,00 |
| 26.12.2025 | 10,68 | 10,97 | 10,57 | 10,74 | -0,74% | 133.580,00 |
| 24.12.2025 | 10,68 | 10,87 | 10,68 | 10,82 | 1,31% | 77.330,00 |
| 23.12.2025 | 10,55 | 10,90 | 10,50 | 10,68 | 0,75% | 159.985,00 |
| 22.12.2025 | 10,72 | 11,04 | 10,54 | 10,60 | -1,03% | 182.568,00 |
| 19.12.2025 | 10,90 | 11,10 | 10,70 | 10,71 | -1,29% | 286.227,00 |
| 18.12.2025 | 11,30 | 11,43 | 10,54 | 10,85 | -2,60% | 258.652,00 |
| 17.12.2025 | 11,79 | 12,04 | 11,08 | 11,14 | -5,03% | 231.326,00 |
| 16.12.2025 | 12,00 | 12,21 | 11,58 | 11,73 | -3,06% | 143.471,00 |
| 15.12.2025 | 11,79 | 12,98 | 11,67 | 12,10 | 5,58% | 224.985,00 |
| 12.12.2025 | 12,18 | 12,26 | 11,44 | 11,46 | -6,07% | 130.604,00 |
| 11.12.2025 | 11,58 | 12,25 | 11,49 | 12,20 | 4,45% | 239.449,00 |
| 10.12.2025 | 11,35 | 11,85 | 11,07 | 11,68 | 2,37% | 274.162,00 |
| 09.12.2025 | 11,74 | 11,94 | 11,38 | 11,41 | -2,98% | 168.350,00 |
| 08.12.2025 | 11,80 | 11,91 | 11,46 | 11,76 | 0,26% | 152.146,00 |
| 05.12.2025 | 11,64 | 11,96 | 11,61 | 11,73 | 1,65% | 175.036,00 |
| 04.12.2025 | 10,91 | 11,69 | 10,80 | 11,54 | 5,00% | 299.403,00 |
| 03.12.2025 | 10,46 | 11,03 | 10,16 | 10,99 | 6,60% | 201.637,00 |
| 02.12.2025 | 10,41 | 10,56 | 10,22 | 10,31 | -0,19% | 148.210,00 |
| 01.12.2025 | 10,78 | 10,80 | 10,10 | 10,33 | -5,49% | 288.208,00 |
| 28.11.2025 | 10,66 | 10,98 | 10,66 | 10,93 | 3,21% | 95.200,00 |
| 26.11.2025 | 10,60 | 10,84 | 10,56 | 10,59 | -0,28% | 127.966,00 |
| 25.11.2025 | 10,51 | 10,86 | 10,22 | 10,62 | 1,63% | 156.652,00 |
| 24.11.2025 | 10,46 | 10,68 | 10,06 | 10,45 | 0,29% | 204.880,00 |
| 21.11.2025 | 9,95 | 10,65 | 9,72 | 10,42 | 4,62% | 317.587,00 |
| 20.11.2025 | 10,55 | 10,89 | 9,94 | 9,96 | -2,83% | 226.799,00 |
| 19.11.2025 | 10,52 | 10,81 | 10,10 | 10,25 | -2,66% | 176.983,00 |
| 18.11.2025 | 10,75 | 10,99 | 10,40 | 10,53 | -2,81% | 187.718,00 |
| 17.11.2025 | 11,12 | 11,46 | 10,69 | 10,83 | -3,87% | 274.251,00 |
| 14.11.2025 | 11,23 | 11,69 | 11,02 | 11,27 | -2,93% | 271.573,00 |
| 13.11.2025 | 12,29 | 12,39 | 11,43 | 11,61 | -6,52% | 385.447,00 |
| 12.11.2025 | 12,99 | 13,26 | 12,36 | 12,42 | -3,87% | 239.067,00 |
| 11.11.2025 | 13,53 | 13,53 | 12,85 | 12,92 | -4,44% | 178.791,00 |
| 10.11.2025 | 14,35 | 14,60 | 13,42 | 13,52 | -5,19% | 291.674,00 |
| 07.11.2025 | 14,69 | 14,95 | 13,00 | 14,26 | 1,86% | 447.217,00 |
| 06.11.2025 | 14,44 | 14,77 | 13,95 | 14,00 | -2,81% | 246.888,00 |
| 05.11.2025 | 14,16 | 14,65 | 14,15 | 14,41 | 1,80% | 163.882,00 |
| 04.11.2025 | 15,58 | 15,62 | 13,93 | 14,15 | -13,24% | 450.425,00 |
| 03.11.2025 | 16,80 | 16,88 | 16,11 | 16,31 | -1,98% | 297.894,00 |
| 31.10.2025 | 16,38 | 16,79 | 16,18 | 16,64 | 1,90% | 278.549,00 |
| 30.10.2025 | 15,91 | 16,59 | 15,62 | 16,33 | 1,62% | 317.591,00 |
| 29.10.2025 | 15,76 | 16,28 | 15,60 | 16,07 | 1,97% | 317.485,00 |
| 28.10.2025 | 15,18 | 16,27 | 15,06 | 15,76 | 3,34% | 302.839,00 |
| 27.10.2025 | 15,00 | 15,58 | 14,99 | 15,25 | 3,46% | 273.217,00 |
| 24.10.2025 | 15,20 | 15,51 | 14,61 | 14,74 | -1,08% | 231.546,00 |
| 23.10.2025 | 14,11 | 14,97 | 14,11 | 14,90 | 6,05% | 297.872,00 |
| 22.10.2025 | 14,56 | 14,84 | 13,16 | 14,05 | -4,29% | 474.302,00 |
| 21.10.2025 | 14,51 | 14,85 | 14,13 | 14,68 | 0,07% | 319.589,00 |
| 20.10.2025 | 14,50 | 14,93 | 14,21 | 14,67 | 2,87% | 323.279,00 |
| 17.10.2025 | 15,87 | 16,19 | 14,26 | 14,26 | -10,70% | - |
| 16.10.2025 | 15,69 | 16,06 | 15,19 | 15,97 | 2,24% | 215.831,00 |
| 15.10.2025 | 15,70 | 16,13 | 15,05 | 15,62 | 3,65% | 356.388,00 |
| 14.10.2025 | 14,34 | 15,60 | 14,25 | 15,07 | 2,24% | 288.189,00 |
| 13.10.2025 | 14,64 | 15,50 | 14,42 | 14,74 | 2,57% | 396.192,00 |
| 10.10.2025 | 16,44 | 16,44 | 14,34 | 14,37 | -12,38% | 361.627,00 |
| 09.10.2025 | 16,17 | 16,61 | 15,79 | 16,40 | 1,05% | 311.226,00 |
| 08.10.2025 | 15,46 | 16,86 | 15,46 | 16,23 | 5,05% | 471.679,00 |
| 07.10.2025 | 16,60 | 16,82 | 15,32 | 15,45 | -6,59% | 417.873,00 |
| 06.10.2025 | 18,04 | 18,11 | 16,53 | 16,54 | -4,28% | 677.548,00 |
| 03.10.2025 | 16,70 | 17,70 | 16,63 | 17,28 | 4,73% | 410.903,00 |
| 02.10.2025 | 15,97 | 16,60 | 15,61 | 16,50 | 4,70% | 387.833,00 |
| 01.10.2025 | 14,79 | 15,88 | 14,68 | 15,76 | 5,28% | 429.572,00 |
| 30.09.2025 | 14,69 | 15,04 | 14,25 | 14,97 | 1,08% | 423.283,00 |
| 29.09.2025 | 14,60 | 14,93 | 14,52 | 14,81 | 2,78% | 223.043,00 |
| 26.09.2025 | 14,19 | 14,70 | 13,74 | 14,41 | 2,27% | 314.208,00 |
| 25.09.2025 | 13,93 | 14,72 | 13,88 | 14,09 | -0,70% | 328.893,00 |
| 24.09.2025 | 13,85 | 14,34 | 13,30 | 14,19 | 2,75% | 355.858,00 |
| 23.09.2025 | 13,44 | 14,76 | 13,44 | 13,81 | 2,98% | 501.981,00 |
| 22.09.2025 | 13,40 | 13,66 | 13,20 | 13,41 | 0,00% | 273.937,00 |
| 19.09.2025 | 13,13 | 13,56 | 12,94 | 13,41 | 2,84% | 418.969,00 |
| 18.09.2025 | 12,99 | 13,64 | 12,84 | 13,04 | 2,52% | 305.329,00 |
| 17.09.2025 | 12,98 | 12,98 | 12,56 | 12,72 | -0,86% | 161.631,00 |
| 16.09.2025 | 13,00 | 13,18 | 12,69 | 12,83 | -1,46% | 240.324,00 |
| 15.09.2025 | 13,34 | 13,95 | 12,92 | 13,02 | -2,18% | 482.836,00 |
| 12.09.2025 | 13,66 | 13,66 | 13,13 | 13,31 | -3,55% | 290.264,00 |
| 11.09.2025 | 13,37 | 13,93 | 13,15 | 13,80 | 4,07% | 244.370,00 |
| 10.09.2025 | 12,83 | 13,32 | 12,73 | 13,26 | 3,43% | 246.714,00 |
| 09.09.2025 | 12,92 | 13,20 | 12,72 | 12,82 | -1,46% | 199.988,00 |
| 08.09.2025 | 13,24 | 13,40 | 12,94 | 13,01 | -1,74% | 215.567,00 |
| 05.09.2025 | 13,03 | 13,45 | 12,80 | 13,24 | 3,36% | 217.345,00 |
| 04.09.2025 | 12,98 | 13,80 | 12,79 | 12,81 | -0,85% | 337.124,00 |
| 03.09.2025 | 12,90 | 13,28 | 12,56 | 12,92 | -0,15% | 243.865,00 |
| 02.09.2025 | 12,40 | 13,54 | 12,40 | 12,94 | 4,95% | 472.792,00 |
| 29.08.2025 | 12,12 | 12,57 | 11,88 | 12,33 | 0,41% | 202.175,00 |
| 28.08.2025 | 12,48 | 13,14 | 11,94 | 12,28 | -0,73% | 484.230,00 |
| 27.08.2025 | 11,67 | 12,67 | 11,48 | 12,37 | 6,91% | 678.212,00 |
| 26.08.2025 | 11,18 | 11,67 | 11,12 | 11,57 | 4,14% | 307.391,00 |
| 25.08.2025 | 10,99 | 11,38 | 10,80 | 11,11 | 0,63% | 222.968,00 |
| 22.08.2025 | 10,30 | 11,61 | 10,10 | 11,04 | 7,60% | 499.363,00 |
| 21.08.2025 | 9,63 | 10,31 | 9,48 | 10,26 | 5,23% | 272.580,00 |
| 20.08.2025 | 9,85 | 10,42 | 9,65 | 9,75 | -0,81% | 324.314,00 |
| 19.08.2025 | 9,70 | 10,90 | 9,40 | 9,83 | 11,58% | 1.390.148,00 |