11,767$
4,88%
Echtzeit-Aktienkurs Inseego Corp
Bid:
Ask:
Aktienkurse zur Inseego Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 11,30 | 12,19 | 11,30 | 11,80 | 5,19% | - |
| 09.03.2026 | 10,91 | 11,36 | 10,69 | 11,22 | 1,36% | 161.542,00 |
| 06.03.2026 | 10,95 | 11,37 | 10,89 | 11,07 | -2,04% | 95.117,00 |
| 05.03.2026 | 11,24 | 11,95 | 11,06 | 11,30 | -1,48% | 135.114,00 |
| 04.03.2026 | 11,68 | 11,89 | 11,47 | 11,47 | -0,35% | 142.990,00 |
| 03.03.2026 | 12,10 | 12,15 | 11,21 | 11,51 | -7,18% | 138.335,00 |
| 02.03.2026 | 12,02 | 12,53 | 11,85 | 12,40 | 0,40% | 136.226,00 |
| 27.02.2026 | 12,11 | 12,97 | 12,06 | 12,35 | -0,40% | 220.795,00 |
| 26.02.2026 | 13,68 | 14,10 | 12,36 | 12,40 | -9,22% | 208.305,00 |
| 25.02.2026 | 13,72 | 13,84 | 13,28 | 13,66 | 0,81% | 224.685,00 |
| 24.02.2026 | 12,76 | 13,92 | 12,71 | 13,55 | 6,19% | 241.979,00 |
| 23.02.2026 | 12,59 | 13,60 | 12,30 | 12,76 | 0,87% | 417.551,00 |
| 20.02.2026 | 9,22 | 12,95 | 8,67 | 12,65 | 19,79% | 1.059.348,00 |
| 19.02.2026 | 10,02 | 10,60 | 9,85 | 10,56 | 6,67% | 396.759,00 |
| 18.02.2026 | 9,84 | 10,30 | 9,75 | 9,90 | 0,51% | 91.991,00 |
| 17.02.2026 | 9,86 | 10,02 | 9,65 | 9,85 | -0,51% | 94.490,00 |
| 13.02.2026 | 9,91 | 10,22 | 9,73 | 9,90 | 0,20% | 110.116,00 |
| 12.02.2026 | 10,60 | 10,71 | 9,73 | 9,88 | -5,82% | 157.426,00 |
| 11.02.2026 | 10,89 | 10,92 | 10,38 | 10,49 | -1,96% | 64.485,00 |
| 10.02.2026 | 10,83 | 11,14 | 10,58 | 10,70 | -0,56% | 130.488,00 |
| 09.02.2026 | 10,50 | 10,84 | 10,24 | 10,76 | 2,67% | 91.786,00 |
| 06.02.2026 | 10,13 | 10,57 | 9,91 | 10,48 | 6,40% | 144.872,00 |
| 05.02.2026 | 9,62 | 9,90 | 9,16 | 9,85 | 1,03% | 254.615,00 |
| 04.02.2026 | 10,59 | 10,85 | 9,54 | 9,75 | -6,97% | 182.698,00 |
| 03.02.2026 | 11,30 | 11,58 | 10,23 | 10,48 | -5,92% | 181.442,00 |
| 02.02.2026 | 10,79 | 11,40 | 10,70 | 11,14 | 2,30% | 104.678,00 |
| 30.01.2026 | 10,73 | 11,31 | 10,73 | 10,89 | -1,09% | 152.226,00 |
| 29.01.2026 | 11,14 | 11,29 | 10,64 | 11,01 | -1,70% | 106.181,00 |
| 28.01.2026 | 11,00 | 11,31 | 10,83 | 11,20 | 2,66% | 139.061,00 |
| 27.01.2026 | 10,83 | 11,01 | 10,56 | 10,91 | 0,37% | 210.970,00 |
| 26.01.2026 | 11,34 | 11,57 | 10,73 | 10,87 | -4,48% | 220.207,00 |
| 23.01.2026 | 12,13 | 12,18 | 11,36 | 11,38 | -6,03% | 133.243,00 |
| 22.01.2026 | 11,90 | 12,71 | 11,86 | 12,11 | 2,98% | 199.107,00 |
| 21.01.2026 | 12,12 | 12,31 | 11,49 | 11,76 | -1,67% | 146.768,00 |
| 20.01.2026 | 11,67 | 12,38 | 11,64 | 11,96 | -1,24% | 210.424,00 |
| 19.01.2026 | 12,07 | 12,11 | 12,03 | 12,11 | -0,08% | - |
| 16.01.2026 | 11,78 | 12,30 | 11,24 | 12,12 | 3,77% | 250.509,00 |
| 15.01.2026 | 10,92 | 11,84 | 10,86 | 11,68 | 9,36% | 412.564,00 |
| 14.01.2026 | 10,38 | 10,80 | 10,30 | 10,68 | 0,56% | 95.034,00 |
| 13.01.2026 | 10,87 | 10,87 | 10,51 | 10,62 | -2,03% | 95.460,00 |
| 12.01.2026 | 10,42 | 11,01 | 10,37 | 10,84 | 3,93% | 147.297,00 |
| 09.01.2026 | 10,36 | 10,60 | 10,12 | 10,43 | 1,36% | 154.204,00 |
| 08.01.2026 | 10,10 | 10,31 | 9,87 | 10,29 | 0,98% | 126.020,00 |
| 07.01.2026 | 10,64 | 10,75 | 10,11 | 10,19 | -4,77% | 129.891,00 |
| 06.01.2026 | 10,19 | 10,97 | 10,16 | 10,70 | 5,00% | 155.791,00 |
| 05.01.2026 | 10,18 | 10,42 | 10,01 | 10,19 | 0,79% | 162.755,00 |
| 02.01.2026 | 10,40 | 10,60 | 9,87 | 10,11 | -1,56% | 166.850,00 |
| 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% | 173.926,00 |
| 29.12.2025 | 10,60 | 10,92 | 10,53 | 10,55 | -1,77% | 221.707,00 |
| 26.12.2025 | 10,68 | 10,97 | 10,57 | 10,74 | -0,74% | 133.579,00 |
| 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% | 159.965,00 |
| 22.12.2025 | 10,72 | 11,04 | 10,54 | 10,60 | -1,03% | 182.558,00 |
| 19.12.2025 | 10,90 | 11,10 | 10,70 | 10,71 | -1,29% | 283.460,00 |
| 18.12.2025 | 11,30 | 11,43 | 10,54 | 10,85 | -2,60% | 258.501,00 |
| 17.12.2025 | 11,79 | 12,04 | 11,08 | 11,14 | -5,03% | 231.295,00 |
| 16.12.2025 | 12,00 | 12,21 | 11,58 | 11,73 | -3,06% | 143.035,00 |
| 15.12.2025 | 11,79 | 12,98 | 11,67 | 12,10 | 5,58% | 224.867,00 |
| 12.12.2025 | 12,18 | 12,26 | 11,44 | 11,46 | -6,07% | 130.580,00 |
| 11.12.2025 | 11,58 | 12,25 | 11,49 | 12,20 | 4,45% | 239.048,00 |
| 10.12.2025 | 11,35 | 11,85 | 11,07 | 11,68 | 2,37% | 273.604,00 |
| 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% | 152.046,00 |
| 05.12.2025 | 11,64 | 11,96 | 11,61 | 11,73 | 1,65% | 175.025,00 |
| 04.12.2025 | 10,91 | 11,69 | 10,80 | 11,54 | 5,00% | 299.260,00 |
| 03.12.2025 | 10,46 | 11,03 | 10,16 | 10,99 | 6,60% | 201.636,00 |
| 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% | 288.123,00 |
| 28.11.2025 | 10,66 | 10,98 | 10,66 | 10,93 | 3,21% | 95.100,00 |
| 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% | 156.638,00 |
| 24.11.2025 | 10,46 | 10,68 | 10,06 | 10,45 | 0,19% | 204.660,00 |
| 21.11.2025 | 9,95 | 10,65 | 9,76 | 10,43 | 4,72% | 317.407,00 |
| 20.11.2025 | 10,55 | 10,89 | 9,94 | 9,96 | -2,83% | 226.695,00 |
| 19.11.2025 | 10,52 | 10,81 | 10,10 | 10,25 | -2,66% | 176.710,00 |
| 18.11.2025 | 10,75 | 10,99 | 10,40 | 10,53 | -2,81% | 185.198,00 |
| 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% | 271.571,00 |
| 13.11.2025 | 12,29 | 12,39 | 11,43 | 11,61 | -6,52% | 385.389,00 |
| 12.11.2025 | 12,99 | 13,26 | 12,36 | 12,42 | -3,87% | 202.520,00 |
| 11.11.2025 | 13,53 | 13,53 | 12,85 | 12,92 | -4,44% | 178.016,00 |
| 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% | 440.315,00 |
| 06.11.2025 | 14,44 | 14,77 | 13,95 | 14,00 | -2,81% | 243.391,00 |
| 05.11.2025 | 14,16 | 14,65 | 14,15 | 14,41 | 2,02% | 163.761,00 |
| 04.11.2025 | 15,58 | 15,62 | 13,93 | 14,12 | -13,43% | 450.418,00 |
| 03.11.2025 | 16,80 | 16,88 | 16,11 | 16,31 | -1,98% | 297.860,00 |
| 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% | 231.544,00 |
| 23.10.2025 | 14,11 | 14,97 | 14,11 | 14,90 | 6,05% | - |
| 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 |