8,100$
1,38%
Echtzeit-Aktienkurs Inogen Inc.
Bid:
Ask:
Aktienkurse zur Inogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 7,86 | 8,18 | 7,77 | 8,10 | 1,38% | 215.387,00 |
| 29.08.2025 | 8,01 | 8,04 | 7,81 | 7,99 | 0,38% | 167.360,00 |
| 28.08.2025 | 7,95 | 7,99 | 7,82 | 7,96 | 0,38% | 107.994,00 |
| 27.08.2025 | 7,96 | 8,18 | 7,87 | 7,93 | -0,75% | 164.462,00 |
| 26.08.2025 | 7,70 | 8,07 | 7,65 | 7,99 | 3,63% | 208.535,00 |
| 25.08.2025 | 7,71 | 7,74 | 7,56 | 7,71 | -0,52% | 154.207,00 |
| 22.08.2025 | 7,60 | 7,88 | 7,55 | 7,75 | 2,92% | 203.437,00 |
| 21.08.2025 | 7,35 | 7,60 | 7,29 | 7,53 | 2,17% | 171.865,00 |
| 20.08.2025 | 7,47 | 7,51 | 7,32 | 7,37 | -1,60% | 132.465,00 |
| 19.08.2025 | 7,54 | 7,70 | 7,43 | 7,49 | -0,79% | 148.978,00 |
| 18.08.2025 | 7,49 | 7,67 | 7,48 | 7,55 | 1,21% | 179.416,00 |
| 15.08.2025 | 7,72 | 7,80 | 7,41 | 7,46 | -2,74% | 182.241,00 |
| 14.08.2025 | 7,54 | 7,71 | 7,35 | 7,67 | -0,39% | 266.785,00 |
| 13.08.2025 | 7,64 | 7,85 | 7,59 | 7,70 | 1,58% | 319.075,00 |
| 12.08.2025 | 7,07 | 7,76 | 7,00 | 7,58 | 7,82% | 428.143,00 |
| 11.08.2025 | 6,50 | 7,38 | 6,43 | 7,03 | 8,49% | 427.541,00 |
| 08.08.2025 | 6,00 | 6,84 | 5,99 | 6,48 | 10,39% | 651.610,00 |
| 07.08.2025 | 6,31 | 6,37 | 5,85 | 5,87 | -6,83% | 409.847,00 |
| 06.08.2025 | 6,33 | 6,40 | 6,20 | 6,30 | -0,47% | 280.704,00 |
| 05.08.2025 | 6,55 | 6,55 | 6,27 | 6,33 | -3,21% | 278.398,00 |
| 04.08.2025 | 6,24 | 6,57 | 6,23 | 6,54 | 5,31% | 223.956,00 |
| 01.08.2025 | 6,25 | 6,40 | 6,03 | 6,21 | -1,66% | 444.994,00 |
| 31.07.2025 | 6,49 | 6,59 | 6,29 | 6,32 | -3,59% | 318.802,00 |
| 30.07.2025 | 6,62 | 6,77 | 6,48 | 6,55 | -0,76% | 198.542,00 |
| 29.07.2025 | 6,81 | 6,81 | 6,50 | 6,60 | -2,80% | 193.351,00 |
| 28.07.2025 | 6,81 | 6,93 | 6,73 | 6,79 | -0,15% | 150.367,00 |
| 25.07.2025 | 6,81 | 6,87 | 6,69 | 6,80 | 0,00% | 141.790,00 |
| 24.07.2025 | 6,69 | 6,87 | 6,56 | 6,80 | 1,04% | 215.906,00 |
| 23.07.2025 | 6,37 | 6,76 | 6,32 | 6,73 | 6,15% | 268.378,00 |
| 22.07.2025 | 6,27 | 6,44 | 6,27 | 6,34 | 0,79% | 141.566,00 |
| 21.07.2025 | 6,35 | 6,48 | 6,28 | 6,29 | -0,94% | 152.466,00 |
| 18.07.2025 | 6,70 | 6,73 | 6,35 | 6,35 | -4,94% | 175.607,00 |
| 17.07.2025 | 6,54 | 6,69 | 6,50 | 6,68 | 2,14% | 291.785,00 |
| 16.07.2025 | 6,56 | 6,61 | 6,38 | 6,54 | -0,15% | 183.443,00 |
| 15.07.2025 | 6,68 | 6,75 | 6,53 | 6,55 | -2,38% | 116.792,00 |
| 14.07.2025 | 6,90 | 6,94 | 6,68 | 6,71 | -3,03% | 107.073,00 |
| 11.07.2025 | 7,26 | 7,26 | 6,92 | 6,92 | -5,34% | 162.756,00 |
| 10.07.2025 | 7,49 | 7,61 | 7,31 | 7,31 | -2,53% | 126.159,00 |
| 09.07.2025 | 7,30 | 7,53 | 7,20 | 7,50 | 3,31% | 151.481,00 |
| 08.07.2025 | 7,32 | 7,46 | 7,26 | 7,26 | 0,00% | 122.990,00 |
| 07.07.2025 | 7,40 | 7,53 | 7,17 | 7,26 | -3,07% | 162.683,00 |
| 03.07.2025 | 7,42 | 7,59 | 7,28 | 7,49 | 0,94% | 89.356,00 |
| 02.07.2025 | 7,11 | 7,50 | 7,01 | 7,42 | 4,21% | 247.481,00 |
| 01.07.2025 | 6,98 | 7,13 | 6,86 | 7,12 | 1,14% | 162.687,00 |
| 30.06.2025 | 7,11 | 7,14 | 7,02 | 7,04 | -0,56% | 130.979,00 |
| 27.06.2025 | 7,25 | 7,30 | 7,00 | 7,08 | -1,60% | 358.961,00 |
| 26.06.2025 | 7,12 | 7,28 | 6,99 | 7,20 | 1,05% | 256.233,00 |
| 25.06.2025 | 7,05 | 7,17 | 6,80 | 7,12 | 0,99% | 269.676,00 |
| 24.06.2025 | 6,75 | 7,11 | 6,62 | 7,05 | 5,70% | 173.379,00 |
| 23.06.2025 | 6,62 | 6,91 | 6,55 | 6,67 | 0,45% | 181.384,00 |
| 20.06.2025 | 6,69 | 6,73 | 6,60 | 6,64 | 0,61% | 344.944,00 |
| 18.06.2025 | 6,47 | 6,73 | 6,37 | 6,60 | 1,85% | 140.538,00 |
| 17.06.2025 | 6,53 | 6,83 | 6,47 | 6,48 | -1,82% | 289.567,00 |
| 16.06.2025 | 6,47 | 7,03 | 6,39 | 6,60 | 5,60% | 443.146,00 |
| 13.06.2025 | 6,35 | 6,41 | 6,25 | 6,25 | -2,95% | 132.904,00 |
| 12.06.2025 | 6,40 | 6,48 | 6,33 | 6,44 | -0,16% | 133.001,00 |
| 11.06.2025 | 6,62 | 6,62 | 6,40 | 6,45 | -2,57% | 153.895,00 |
| 10.06.2025 | 6,68 | 6,79 | 6,61 | 6,62 | -0,30% | 149.853,00 |
| 09.06.2025 | 6,62 | 6,67 | 6,52 | 6,64 | 0,76% | 126.586,00 |
| 06.06.2025 | 6,37 | 6,63 | 6,34 | 6,59 | 4,52% | 184.652,00 |
| 05.06.2025 | 6,45 | 6,45 | 6,27 | 6,31 | -1,79% | 129.099,00 |
| 04.06.2025 | 6,40 | 6,45 | 6,31 | 6,42 | 0,47% | 109.149,00 |
| 03.06.2025 | 6,37 | 6,44 | 6,23 | 6,39 | 0,47% | 194.504,00 |
| 02.06.2025 | 6,42 | 6,49 | 6,25 | 6,36 | -1,01% | 220.034,00 |
| 30.05.2025 | 6,47 | 6,54 | 6,35 | 6,43 | -1,61% | 123.308,00 |
| 29.05.2025 | 6,55 | 6,57 | 6,44 | 6,53 | 0,00% | 138.036,00 |
| 28.05.2025 | 6,61 | 6,67 | 6,47 | 6,53 | -1,36% | 179.007,00 |
| 27.05.2025 | 6,53 | 6,70 | 6,50 | 6,62 | 1,38% | 164.961,00 |
| 23.05.2025 | 6,64 | 6,72 | 6,41 | 6,53 | -3,26% | 258.545,00 |
| 22.05.2025 | 6,54 | 7,10 | 6,28 | 6,75 | 13,26% | 596.597,00 |
| 21.05.2025 | 6,18 | 6,29 | 5,88 | 5,96 | -4,94% | 290.615,00 |
| 20.05.2025 | 6,16 | 6,30 | 6,01 | 6,27 | 2,28% | 210.622,00 |
| 19.05.2025 | 6,02 | 6,22 | 5,95 | 6,13 | 0,66% | 239.015,00 |
| 16.05.2025 | 5,77 | 6,12 | 5,73 | 6,09 | 5,55% | 279.171,00 |
| 15.05.2025 | 5,88 | 5,88 | 5,70 | 5,77 | -1,87% | 295.419,00 |
| 14.05.2025 | 6,10 | 6,19 | 5,77 | 5,88 | -4,23% | 409.305,00 |
| 13.05.2025 | 6,31 | 6,33 | 6,04 | 6,14 | -2,54% | 432.303,00 |
| 12.05.2025 | 6,46 | 6,68 | 6,22 | 6,30 | 0,96% | 438.376,00 |
| 09.05.2025 | 6,34 | 6,49 | 6,00 | 6,24 | -1,73% | 471.563,00 |
| 08.05.2025 | 7,22 | 7,24 | 5,75 | 6,35 | -11,44% | 999.022,00 |
| 07.05.2025 | 7,11 | 7,21 | 7,02 | 7,17 | 1,41% | 250.238,00 |
| 06.05.2025 | 6,92 | 7,27 | 6,89 | 7,07 | 1,43% | 188.913,00 |
| 05.05.2025 | 7,14 | 7,29 | 6,92 | 6,97 | -3,19% | 151.836,00 |
| 02.05.2025 | 7,12 | 7,28 | 7,12 | 7,20 | 1,98% | 124.221,00 |
| 01.05.2025 | 7,17 | 7,22 | 6,98 | 7,06 | -0,98% | 158.642,00 |
| 30.04.2025 | 7,21 | 7,22 | 7,03 | 7,13 | -2,06% | 119.861,00 |
| 29.04.2025 | 7,24 | 7,33 | 7,11 | 7,28 | 0,14% | 148.963,00 |
| 28.04.2025 | 7,31 | 7,41 | 7,12 | 7,27 | -0,14% | 150.178,00 |
| 25.04.2025 | 7,06 | 7,28 | 6,92 | 7,28 | 1,82% | 172.211,00 |
| 24.04.2025 | 6,91 | 7,20 | 6,91 | 7,15 | 3,92% | 187.675,00 |
| 23.04.2025 | 6,98 | 7,27 | 6,88 | 6,88 | 2,23% | 202.019,00 |
| 22.04.2025 | 6,79 | 6,90 | 6,69 | 6,73 | -0,15% | 187.356,00 |
| 21.04.2025 | 6,77 | 6,81 | 6,56 | 6,74 | -1,17% | 227.558,00 |
| 17.04.2025 | 6,84 | 6,92 | 6,69 | 6,82 | -0,87% | 217.466,00 |
| 16.04.2025 | 7,20 | 7,35 | 6,76 | 6,88 | -4,44% | 413.810,00 |
| 15.04.2025 | 7,31 | 7,37 | 7,11 | 7,20 | -1,64% | 221.678,00 |
| 14.04.2025 | 7,44 | 7,44 | 7,18 | 7,32 | 0,14% | 334.857,00 |
| 11.04.2025 | 7,07 | 7,42 | 6,97 | 7,31 | 3,25% | 247.544,00 |
| 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 |