7,290$
2,97%
Echtzeit-Aktienkurs Inogen Inc.
Bid:
Ask:
Aktienkurse zur Inogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 7,15 | 7,33 | 6,96 | 7,30 | 3,11% | 17.865,00 |
| 10.04.2025 | 6,86 | 7,10 | 6,72 | 7,08 | 0,78% | 395.658,00 |
| 09.04.2025 | 6,48 | 7,29 | 6,40 | 7,03 | 6,60% | 351.474,00 |
| 08.04.2025 | 7,30 | 7,38 | 6,50 | 6,59 | -7,05% | 366.557,00 |
| 07.04.2025 | 6,97 | 7,35 | 6,53 | 7,09 | 0,71% | 588.578,00 |
| 04.04.2025 | 6,79 | 7,10 | 6,70 | 7,04 | -0,14% | 554.635,00 |
| 03.04.2025 | 6,83 | 7,06 | 6,66 | 7,05 | -2,08% | 590.569,00 |
| 02.04.2025 | 6,81 | 7,30 | 6,81 | 7,20 | 3,60% | 174.445,00 |
| 01.04.2025 | 7,10 | 7,16 | 6,80 | 6,95 | -2,11% | 258.654,00 |
| 31.03.2025 | 6,68 | 7,18 | 6,53 | 7,10 | 4,41% | 421.824,00 |
| 28.03.2025 | 7,14 | 7,33 | 6,65 | 6,80 | -4,76% | 482.415,00 |
| 27.03.2025 | 7,20 | 7,31 | 6,96 | 7,14 | -0,42% | 669.251,00 |
| 26.03.2025 | 7,26 | 7,27 | 7,07 | 7,17 | -1,10% | 184.064,00 |
| 25.03.2025 | 7,37 | 7,47 | 7,11 | 7,25 | -1,63% | 263.519,00 |
| 24.03.2025 | 7,48 | 7,67 | 7,31 | 7,37 | 0,27% | 242.207,00 |
| 21.03.2025 | 7,31 | 7,45 | 7,15 | 7,35 | -1,34% | 321.579,00 |
| 20.03.2025 | 7,38 | 7,55 | 7,35 | 7,45 | -0,40% | 209.408,00 |
| 19.03.2025 | 7,33 | 7,58 | 7,30 | 7,48 | 2,05% | 200.326,00 |
| 18.03.2025 | 7,41 | 7,47 | 7,27 | 7,33 | -2,27% | 213.526,00 |
| 17.03.2025 | 7,65 | 7,73 | 7,43 | 7,50 | 0,67% | 259.905,00 |
| 14.03.2025 | 7,55 | 7,68 | 7,40 | 7,45 | 0,00% | 234.783,00 |
| 13.03.2025 | 7,83 | 7,85 | 7,40 | 7,45 | -5,46% | 228.974,00 |
| 12.03.2025 | 7,81 | 8,21 | 7,58 | 7,88 | 2,14% | 507.681,00 |
| 11.03.2025 | 7,41 | 7,82 | 7,41 | 7,72 | 3,98% | 293.768,00 |
| 10.03.2025 | 7,61 | 7,71 | 7,32 | 7,42 | -4,38% | 396.104,00 |
| 07.03.2025 | 7,77 | 7,90 | 7,61 | 7,76 | -0,64% | 398.912,00 |
| 06.03.2025 | 8,12 | 8,22 | 7,73 | 7,81 | -5,56% | 276.487,00 |
| 05.03.2025 | 8,36 | 8,51 | 8,00 | 8,27 | 2,99% | 408.603,00 |
| 04.03.2025 | 7,97 | 8,23 | 7,92 | 8,03 | -1,23% | 451.105,00 |
| 03.03.2025 | 8,32 | 8,63 | 8,01 | 8,13 | -2,40% | 431.985,00 |
| 28.02.2025 | 7,95 | 8,56 | 7,94 | 8,33 | 4,91% | 408.849,00 |
| 27.02.2025 | 8,02 | 8,62 | 7,94 | 7,94 | -2,10% | 480.874,00 |
| 26.02.2025 | 11,94 | 11,94 | 7,78 | 8,11 | -14,99% | 1.604.088,00 |
| 25.02.2025 | 9,91 | 10,10 | 9,41 | 9,54 | -2,95% | 340.102,00 |
| 24.02.2025 | 9,99 | 10,07 | 9,70 | 9,83 | -0,81% | 216.539,00 |
| 21.02.2025 | 10,35 | 10,43 | 9,86 | 9,91 | -3,60% | 317.365,00 |
| 20.02.2025 | 10,60 | 10,65 | 10,12 | 10,28 | -3,66% | 318.878,00 |
| 19.02.2025 | 10,56 | 10,81 | 10,28 | 10,67 | 0,76% | 340.197,00 |
| 18.02.2025 | 10,65 | 10,73 | 10,29 | 10,59 | -0,47% | 315.835,00 |
| 14.02.2025 | 10,71 | 11,07 | 10,57 | 10,64 | -0,19% | 340.965,00 |
| 13.02.2025 | 10,17 | 10,82 | 9,96 | 10,66 | 5,13% | 411.240,00 |
| 12.02.2025 | 10,15 | 10,38 | 9,92 | 10,14 | -2,22% | 194.232,00 |
| 11.02.2025 | 10,54 | 10,54 | 10,07 | 10,37 | -2,26% | 266.709,00 |
| 10.02.2025 | 10,59 | 10,82 | 10,41 | 10,61 | 0,00% | 170.526,00 |
| 07.02.2025 | 10,67 | 10,89 | 10,54 | 10,61 | -2,12% | 201.027,00 |
| 06.02.2025 | 11,86 | 11,87 | 10,81 | 10,84 | -8,52% | 288.588,00 |
| 05.02.2025 | 11,95 | 12,17 | 11,66 | 11,85 | -0,92% | 230.092,00 |
| 04.02.2025 | 11,33 | 12,03 | 11,23 | 11,96 | 4,27% | 249.223,00 |
| 03.02.2025 | 11,31 | 11,81 | 11,23 | 11,47 | -1,88% | 224.720,00 |
| 31.01.2025 | 11,92 | 11,96 | 11,48 | 11,69 | -2,18% | 360.029,00 |
| 30.01.2025 | 12,72 | 12,91 | 11,92 | 11,95 | -4,63% | 419.789,00 |
| 29.01.2025 | 11,69 | 12,63 | 11,62 | 12,53 | 6,01% | 643.223,00 |
| 28.01.2025 | 11,45 | 11,93 | 11,29 | 11,82 | 2,96% | 296.970,00 |
| 27.01.2025 | 11,66 | 12,33 | 11,37 | 11,48 | 0,35% | 464.833,00 |
| 24.01.2025 | 11,09 | 11,97 | 11,09 | 11,44 | 3,25% | 289.841,00 |
| 23.01.2025 | 10,72 | 11,11 | 10,44 | 11,08 | 2,31% | 172.025,00 |
| 22.01.2025 | 11,17 | 11,27 | 10,82 | 10,83 | -3,22% | 129.883,00 |
| 21.01.2025 | 10,55 | 11,26 | 10,50 | 11,19 | 6,88% | 227.331,00 |
| 17.01.2025 | 10,72 | 10,87 | 10,28 | 10,47 | -0,48% | 149.533,00 |
| 16.01.2025 | 10,77 | 10,95 | 10,33 | 10,52 | -3,31% | 204.726,00 |
| 15.01.2025 | 10,79 | 10,97 | 10,61 | 10,88 | 2,45% | 153.221,00 |
| 14.01.2025 | 11,44 | 11,62 | 10,53 | 10,62 | 2,81% | 342.964,00 |
| 13.01.2025 | 9,50 | 10,33 | 9,32 | 10,33 | 8,17% | 203.572,00 |
| 10.01.2025 | 9,48 | 9,66 | 9,32 | 9,55 | -1,75% | 179.016,00 |
| 08.01.2025 | 9,37 | 9,91 | 9,25 | 9,72 | 3,74% | 248.081,00 |
| 07.01.2025 | 9,50 | 9,64 | 9,28 | 9,37 | -1,47% | 126.704,00 |
| 06.01.2025 | 9,73 | 9,74 | 9,29 | 9,51 | -1,14% | 161.675,00 |
| 03.01.2025 | 9,27 | 9,64 | 9,22 | 9,62 | 4,68% | 168.573,00 |
| 02.01.2025 | 9,21 | 9,41 | 9,00 | 9,19 | 0,22% | 167.420,00 |
| 31.12.2024 | 9,19 | 9,41 | 9,04 | 9,17 | 0,66% | 186.076,00 |
| 30.12.2024 | 8,91 | 9,25 | 8,78 | 9,11 | 6,18% | 377.918,00 |
| 27.12.2024 | 8,51 | 8,66 | 8,38 | 8,58 | -0,23% | 124.673,00 |
| 26.12.2024 | 8,39 | 8,63 | 8,39 | 8,60 | 2,02% | 92.452,00 |
| 24.12.2024 | 8,45 | 8,48 | 8,31 | 8,43 | 0,00% | 44.236,00 |
| 23.12.2024 | 8,45 | 8,61 | 8,31 | 8,43 | -0,59% | 123.871,00 |
| 20.12.2024 | 8,18 | 8,56 | 8,10 | 8,48 | 2,05% | 183.204,00 |
| 19.12.2024 | 8,59 | 8,79 | 8,25 | 8,31 | -2,24% | 157.704,00 |
| 18.12.2024 | 9,16 | 9,31 | 8,42 | 8,50 | -6,80% | 195.105,00 |
| 17.12.2024 | 8,91 | 9,13 | 8,87 | 9,12 | 1,90% | 148.559,00 |
| 16.12.2024 | 8,96 | 9,13 | 8,81 | 8,95 | -0,11% | 227.651,00 |
| 13.12.2024 | 9,29 | 9,29 | 8,77 | 8,96 | -3,34% | 232.044,00 |
| 12.12.2024 | 9,67 | 9,70 | 9,25 | 9,27 | -3,84% | 108.738,00 |
| 11.12.2024 | 9,79 | 9,85 | 9,62 | 9,64 | -0,41% | 106.826,00 |
| 10.12.2024 | 9,56 | 9,84 | 9,40 | 9,68 | 1,79% | 132.092,00 |
| 09.12.2024 | 9,55 | 9,76 | 9,45 | 9,51 | 0,11% | 106.837,00 |
| 06.12.2024 | 9,53 | 9,61 | 9,20 | 9,50 | -0,52% | 162.202,00 |
| 05.12.2024 | 10,16 | 10,23 | 9,51 | 9,55 | -6,56% | 216.471,00 |
| 04.12.2024 | 10,03 | 10,28 | 9,95 | 10,22 | 2,82% | 218.218,00 |
| 03.12.2024 | 10,18 | 10,18 | 9,59 | 9,94 | -1,68% | 178.805,00 |
| 02.12.2024 | 9,70 | 10,16 | 9,52 | 10,11 | 4,12% | 192.875,00 |
| 29.11.2024 | 9,73 | 9,76 | 9,59 | 9,71 | 0,83% | 45.051,00 |
| 27.11.2024 | 9,72 | 9,93 | 9,54 | 9,63 | 0,31% | 123.443,00 |
| 26.11.2024 | 9,86 | 9,88 | 9,50 | 9,60 | -1,84% | 155.015,00 |
| 25.11.2024 | 9,44 | 9,84 | 9,35 | 9,78 | 4,26% | 300.564,00 |
| 22.11.2024 | 9,23 | 9,41 | 8,71 | 9,38 | 1,74% | 409.130,00 |
| 21.11.2024 | 9,39 | 9,48 | 9,20 | 9,22 | -2,54% | 22.821,00 |
| 20.11.2024 | 9,43 | 9,52 | 9,26 | 9,46 | -0,32% | 127.171,00 |
| 19.11.2024 | 9,37 | 9,57 | 9,24 | 9,49 | -0,32% | 186.370,00 |
| 18.11.2024 | 10,14 | 10,22 | 9,52 | 9,52 | -5,27% | 185.359,00 |
| 15.11.2024 | 10,01 | 10,08 | 9,70 | 10,05 | 1,01% | 171.150,00 |