30,990$
0,03%
Echtzeit-Aktienkurs Sierra Wireless Inc.
Bid:
Ask:
Aktienkurse zur Sierra Wireless Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2023 | 30,99 | 31,00 | 30,99 | 30,99 | 0,03% | 1.663.389,00 |
| 11.01.2023 | 30,98 | 30,99 | 30,98 | 30,98 | -0,03% | 498.203,00 |
| 10.01.2023 | 30,99 | 30,99 | 30,98 | 30,99 | 0,03% | 570.442,00 |
| 09.01.2023 | 30,98 | 30,99 | 30,97 | 30,98 | 0,00% | 1.939.011,00 |
| 06.01.2023 | 30,97 | 30,98 | 30,97 | 30,98 | 5,95% | 3.562.575,00 |
| 05.01.2023 | 28,82 | 29,47 | 28,82 | 29,24 | 1,11% | 2.323.427,00 |
| 04.01.2023 | 28,90 | 28,98 | 28,80 | 28,92 | 0,07% | 533.295,00 |
| 03.01.2023 | 28,89 | 29,01 | 28,79 | 28,90 | -0,31% | 1.079.345,00 |
| 30.12.2022 | 28,96 | 29,03 | 28,84 | 28,99 | 0,10% | 209.583,00 |
| 29.12.2022 | 28,92 | 29,06 | 28,86 | 28,96 | 0,17% | 303.163,00 |
| 28.12.2022 | 29,01 | 29,02 | 28,82 | 28,91 | -0,10% | 289.940,00 |
| 27.12.2022 | 28,81 | 28,95 | 28,77 | 28,94 | 0,31% | 183.341,00 |
| 23.12.2022 | 28,87 | 28,89 | 28,72 | 28,85 | 0,03% | 229.182,00 |
| 22.12.2022 | 28,94 | 28,94 | 28,70 | 28,84 | -0,48% | 358.925,00 |
| 21.12.2022 | 29,03 | 29,12 | 28,89 | 28,98 | -0,07% | 206.141,00 |
| 20.12.2022 | 28,93 | 29,15 | 28,87 | 29,00 | 0,24% | 175.901,00 |
| 19.12.2022 | 29,10 | 29,11 | 28,92 | 28,93 | -0,69% | 332.049,00 |
| 16.12.2022 | 29,14 | 29,21 | 29,02 | 29,13 | -0,03% | 497.672,00 |
| 15.12.2022 | 29,25 | 29,29 | 29,08 | 29,14 | -0,27% | 333.543,00 |
| 14.12.2022 | 29,05 | 29,36 | 29,00 | 29,22 | 0,38% | 356.577,00 |
| 13.12.2022 | 29,27 | 29,27 | 29,00 | 29,11 | 0,03% | 407.741,00 |
| 12.12.2022 | 28,96 | 29,12 | 28,93 | 29,10 | 0,48% | 471.332,00 |
| 09.12.2022 | 29,05 | 29,07 | 28,90 | 28,96 | -0,45% | 257.376,00 |
| 08.12.2022 | 29,20 | 29,20 | 29,00 | 29,09 | -0,07% | 364.735,00 |
| 07.12.2022 | 29,09 | 29,19 | 28,92 | 29,11 | -0,31% | 329.061,00 |
| 06.12.2022 | 29,22 | 29,24 | 28,98 | 29,20 | -0,10% | 498.994,00 |
| 05.12.2022 | 29,17 | 29,30 | 29,01 | 29,23 | 0,03% | 456.001,00 |
| 02.12.2022 | 29,32 | 29,38 | 29,16 | 29,22 | -0,48% | 269.713,00 |
| 01.12.2022 | 29,27 | 29,40 | 29,27 | 29,36 | 0,10% | 1.083.644,00 |
| 30.11.2022 | 29,19 | 29,37 | 29,01 | 29,33 | 0,96% | 946.471,00 |
| 29.11.2022 | 28,88 | 29,06 | 28,68 | 29,05 | 0,59% | 260.362,00 |
| 28.11.2022 | 29,00 | 29,03 | 28,74 | 28,88 | -0,72% | 347.210,00 |
| 25.11.2022 | 29,13 | 29,26 | 28,86 | 29,09 | -0,38% | 133.184,00 |
| 23.11.2022 | 28,82 | 29,29 | 28,77 | 29,20 | 1,28% | 667.077,00 |
| 22.11.2022 | 28,70 | 28,83 | 28,67 | 28,83 | 0,35% | 331.675,00 |
| 21.11.2022 | 28,77 | 28,81 | 28,69 | 28,73 | -0,14% | 272.001,00 |
| 18.11.2022 | 28,65 | 28,83 | 28,63 | 28,77 | 0,42% | 401.757,00 |
| 17.11.2022 | 28,64 | 28,77 | 28,57 | 28,65 | 0,00% | 305.251,00 |
| 16.11.2022 | 28,75 | 28,81 | 28,55 | 28,65 | -0,62% | 405.730,00 |
| 15.11.2022 | 28,61 | 28,84 | 28,49 | 28,83 | 1,16% | 482.741,00 |
| 14.11.2022 | 28,80 | 28,90 | 28,47 | 28,50 | -0,70% | 750.271,00 |
| 11.11.2022 | 28,90 | 29,24 | 28,56 | 28,70 | -1,44% | 1.231.856,00 |
| 10.11.2022 | 29,04 | 29,21 | 28,90 | 29,12 | 0,76% | 1.162.106,00 |
| 09.11.2022 | 29,10 | 29,20 | 28,67 | 28,90 | -1,13% | 1.157.330,00 |
| 08.11.2022 | 29,17 | 29,37 | 29,10 | 29,23 | 0,17% | 399.638,00 |
| 07.11.2022 | 29,20 | 29,33 | 29,10 | 29,18 | -0,14% | 308.258,00 |
| 04.11.2022 | 29,43 | 29,50 | 29,10 | 29,22 | -0,38% | 919.165,00 |
| 03.11.2022 | 29,28 | 29,65 | 29,28 | 29,33 | -0,27% | 861.866,00 |
| 02.11.2022 | 29,73 | 29,73 | 29,30 | 29,41 | -1,11% | 1.868.317,00 |
| 01.11.2022 | 29,71 | 29,80 | 29,62 | 29,74 | 0,20% | 691.175,00 |
| 31.10.2022 | 29,67 | 29,80 | 29,60 | 29,68 | 0,10% | 573.423,00 |
| 28.10.2022 | 29,75 | 29,80 | 29,62 | 29,65 | -0,40% | 939.698,00 |
| 27.10.2022 | 29,85 | 29,97 | 29,71 | 29,77 | -0,47% | 963.649,00 |
| 26.10.2022 | 29,70 | 29,93 | 29,66 | 29,91 | 0,27% | 570.085,00 |
| 25.10.2022 | 29,60 | 29,87 | 29,57 | 29,83 | 0,34% | 525.686,00 |
| 24.10.2022 | 29,57 | 29,79 | 29,48 | 29,73 | 0,68% | 472.932,00 |
| 21.10.2022 | 29,57 | 29,69 | 29,41 | 29,53 | 0,10% | 834.136,00 |
| 20.10.2022 | 29,30 | 29,56 | 29,27 | 29,50 | 0,34% | 1.769.963,00 |
| 19.10.2022 | 29,18 | 29,50 | 29,11 | 29,40 | 0,27% | 1.674.251,00 |
| 18.10.2022 | 29,24 | 29,61 | 29,00 | 29,32 | -4,81% | 8.554.058,00 |
| 17.10.2022 | 30,80 | 30,85 | 30,71 | 30,80 | 0,10% | 896.953,00 |
| 14.10.2022 | 30,68 | 30,77 | 30,60 | 30,77 | 0,36% | 613.748,00 |
| 13.10.2022 | 30,51 | 30,70 | 30,51 | 30,66 | 0,33% | 409.758,00 |
| 12.10.2022 | 30,61 | 30,66 | 30,55 | 30,56 | 0,00% | 1.343.547,00 |
| 11.10.2022 | 30,60 | 30,63 | 30,55 | 30,56 | -0,13% | 527.814,00 |
| 10.10.2022 | 30,57 | 30,64 | 30,52 | 30,60 | 0,00% | 340.659,00 |
| 07.10.2022 | 30,55 | 30,67 | 30,55 | 30,60 | 0,07% | 540.779,00 |
| 06.10.2022 | 30,50 | 30,75 | 30,50 | 30,58 | 0,23% | 720.122,00 |
| 05.10.2022 | 30,59 | 30,59 | 30,48 | 30,51 | 0,00% | 435.811,00 |
| 04.10.2022 | 30,67 | 30,67 | 30,43 | 30,51 | 0,00% | 3.353.386,00 |
| 03.10.2022 | 30,48 | 30,62 | 30,48 | 30,51 | 0,23% | 809.984,00 |
| 30.09.2022 | 30,43 | 30,63 | 30,41 | 30,44 | -0,13% | 1.105.880,00 |
| 29.09.2022 | 30,62 | 30,69 | 30,39 | 30,48 | -0,42% | 835.971,00 |
| 28.09.2022 | 30,74 | 30,75 | 30,60 | 30,61 | -0,58% | 1.558.809,00 |
| 27.09.2022 | 30,70 | 30,80 | 30,64 | 30,79 | 0,62% | 519.490,00 |
| 26.09.2022 | 30,58 | 30,67 | 30,55 | 30,60 | -0,13% | 763.638,00 |
| 23.09.2022 | 30,66 | 30,78 | 30,62 | 30,64 | -0,13% | 821.863,00 |
| 22.09.2022 | 30,70 | 30,71 | 30,66 | 30,68 | -0,03% | 658.155,00 |
| 21.09.2022 | 30,65 | 30,79 | 30,65 | 30,69 | -0,13% | 1.174.602,00 |
| 20.09.2022 | 30,70 | 30,78 | 30,70 | 30,73 | -0,03% | 700.207,00 |
| 19.09.2022 | 30,72 | 30,77 | 30,69 | 30,74 | 0,00% | 573.042,00 |
| 16.09.2022 | 30,75 | 30,76 | 30,64 | 30,74 | -0,03% | 1.162.599,00 |
| 15.09.2022 | 30,80 | 30,82 | 30,74 | 30,75 | -0,19% | 832.621,00 |
| 14.09.2022 | 30,83 | 30,84 | 30,79 | 30,81 | 0,00% | 358.038,00 |
| 13.09.2022 | 30,80 | 30,85 | 30,79 | 30,81 | -0,06% | 715.072,00 |
| 12.09.2022 | 30,83 | 30,84 | 30,80 | 30,83 | 0,00% | 495.946,00 |
| 09.09.2022 | 30,82 | 30,84 | 30,78 | 30,83 | 0,19% | 462.694,00 |
| 08.09.2022 | 30,78 | 30,84 | 30,70 | 30,77 | -0,16% | 876.942,00 |
| 07.09.2022 | 30,63 | 30,84 | 30,62 | 30,82 | 0,23% | 663.496,00 |
| 06.09.2022 | 30,73 | 30,80 | 30,67 | 30,75 | -0,10% | 676.526,00 |
| 02.09.2022 | 30,80 | 30,80 | 30,65 | 30,78 | 0,36% | 628.535,00 |
| 01.09.2022 | 30,66 | 30,81 | 30,51 | 30,67 | -0,36% | 1.852.586,00 |
| 31.08.2022 | 30,86 | 30,88 | 30,76 | 30,78 | -0,26% | 1.790.897,00 |
| 30.08.2022 | 30,87 | 30,90 | 30,82 | 30,86 | -0,03% | 683.264,00 |
| 29.08.2022 | 30,81 | 30,92 | 30,80 | 30,87 | 0,00% | 423.908,00 |
| 26.08.2022 | 30,93 | 30,94 | 30,84 | 30,87 | -0,19% | 575.519,00 |
| 25.08.2022 | 30,92 | 30,95 | 30,85 | 30,93 | 0,03% | 612.076,00 |
| 24.08.2022 | 30,81 | 30,97 | 30,79 | 30,92 | 0,23% | 1.000.042,00 |
| 23.08.2022 | 30,77 | 30,94 | 30,77 | 30,85 | 0,10% | 1.151.342,00 |
| 22.08.2022 | 30,83 | 30,93 | 30,67 | 30,82 | -0,26% | 917.660,00 |