7,050$
-1,95%
Echtzeit-Aktienkurs Inogen Inc.
Bid:
Ask:
Aktienkurse zur Inogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 7,17 | 7,43 | 6,60 | 7,02 | -2,50% | 819.868,00 |
| 07.05.2026 | 7,13 | 7,43 | 7,09 | 7,20 | 1,19% | 448.331,00 |
| 06.05.2026 | 7,09 | 7,17 | 6,90 | 7,12 | 0,92% | 268.731,00 |
| 05.05.2026 | 6,97 | 7,16 | 6,89 | 7,05 | 1,15% | 249.198,00 |
| 04.05.2026 | 6,89 | 7,03 | 6,76 | 6,97 | -0,14% | 197.625,00 |
| 01.05.2026 | 7,11 | 7,12 | 6,94 | 6,98 | -1,83% | 175.577,00 |
| 30.04.2026 | 6,97 | 7,14 | 6,85 | 7,11 | 1,57% | 217.065,00 |
| 29.04.2026 | 7,35 | 7,35 | 6,84 | 7,00 | -4,76% | 406.332,00 |
| 28.04.2026 | 7,29 | 7,67 | 7,28 | 7,35 | 1,38% | 558.631,00 |
| 27.04.2026 | 7,05 | 7,32 | 7,05 | 7,25 | 2,84% | 255.094,00 |
| 24.04.2026 | 6,95 | 7,13 | 6,95 | 7,05 | 0,71% | 261.125,00 |
| 23.04.2026 | 7,17 | 7,38 | 6,73 | 7,00 | -2,23% | 201.150,00 |
| 22.04.2026 | 6,99 | 7,17 | 6,99 | 7,16 | 2,87% | 265.642,00 |
| 21.04.2026 | 7,06 | 7,07 | 6,77 | 6,96 | 0,14% | 272.089,00 |
| 20.04.2026 | 6,70 | 7,10 | 6,70 | 6,95 | 1,91% | 231.470,00 |
| 17.04.2026 | 6,64 | 6,92 | 6,62 | 6,82 | 3,49% | 276.345,00 |
| 16.04.2026 | 6,21 | 6,60 | 6,13 | 6,59 | 6,46% | 553.606,00 |
| 15.04.2026 | 6,33 | 6,48 | 6,18 | 6,19 | -2,37% | 197.058,00 |
| 14.04.2026 | 6,49 | 6,64 | 6,32 | 6,34 | -1,71% | 210.522,00 |
| 13.04.2026 | 6,33 | 6,55 | 6,32 | 6,45 | 1,90% | 610.832,00 |
| 10.04.2026 | 6,70 | 6,76 | 6,29 | 6,33 | -5,03% | 313.571,00 |
| 09.04.2026 | 6,64 | 6,68 | 6,33 | 6,67 | -0,07% | 274.627,00 |
| 08.04.2026 | 6,93 | 7,00 | 6,66 | 6,67 | -2,06% | 191.149,00 |
| 07.04.2026 | 6,50 | 6,81 | 6,36 | 6,81 | 7,08% | 618.315,00 |
| 06.04.2026 | 6,18 | 6,50 | 6,16 | 6,36 | 2,42% | 258.195,00 |
| 02.04.2026 | 6,18 | 6,34 | 6,05 | 6,21 | -0,96% | 133.665,00 |
| 01.04.2026 | 6,23 | 6,38 | 6,23 | 6,27 | 1,29% | 153.298,00 |
| 31.03.2026 | 6,11 | 6,22 | 5,86 | 6,19 | 1,23% | 248.533,00 |
| 30.03.2026 | 6,20 | 6,33 | 6,04 | 6,12 | -1,21% | 189.534,00 |
| 27.03.2026 | 6,46 | 6,61 | 6,19 | 6,19 | -4,77% | 169.003,00 |
| 26.03.2026 | 6,47 | 6,66 | 6,47 | 6,50 | 1,25% | 180.938,00 |
| 25.03.2026 | 6,38 | 6,48 | 6,32 | 6,42 | 1,42% | 135.167,00 |
| 24.03.2026 | 6,38 | 6,41 | 6,20 | 6,33 | -1,71% | 196.035,00 |
| 23.03.2026 | 6,06 | 6,53 | 6,06 | 6,44 | 5,57% | 291.350,00 |
| 20.03.2026 | 6,14 | 6,17 | 6,02 | 6,10 | -0,81% | 290.671,00 |
| 19.03.2026 | 6,09 | 6,21 | 6,09 | 6,15 | 0,33% | 140.477,00 |
| 18.03.2026 | 6,14 | 6,22 | 6,07 | 6,13 | -1,13% | 180.613,00 |
| 17.03.2026 | 6,14 | 6,36 | 6,14 | 6,20 | 1,14% | 224.739,00 |
| 16.03.2026 | 6,08 | 6,27 | 6,02 | 6,13 | 1,16% | 203.670,00 |
| 13.03.2026 | 6,11 | 6,20 | 6,00 | 6,06 | -0,66% | 179.536,00 |
| 12.03.2026 | 6,14 | 6,23 | 6,07 | 6,10 | -2,09% | 239.825,00 |
| 11.03.2026 | 6,19 | 6,37 | 6,15 | 6,23 | 0,16% | 194.439,00 |
| 10.03.2026 | 6,34 | 6,40 | 6,12 | 6,22 | -2,20% | 209.088,00 |
| 09.03.2026 | 6,37 | 6,45 | 6,14 | 6,36 | -1,70% | 280.073,00 |
| 06.03.2026 | 6,41 | 6,72 | 6,39 | 6,47 | -1,22% | 338.129,00 |
| 05.03.2026 | 6,28 | 6,61 | 6,25 | 6,55 | 3,80% | 732.295,00 |
| 04.03.2026 | 6,30 | 6,45 | 6,22 | 6,31 | 1,61% | 300.634,00 |
| 03.03.2026 | 6,02 | 6,34 | 6,02 | 6,21 | 0,49% | 420.083,00 |
| 02.03.2026 | 5,99 | 6,22 | 5,89 | 6,18 | 1,31% | 378.561,00 |
| 27.02.2026 | 6,39 | 6,46 | 5,99 | 6,10 | -5,28% | 402.453,00 |
| 26.02.2026 | 6,00 | 6,46 | 5,84 | 6,44 | 7,15% | 474.996,00 |
| 25.02.2026 | 5,47 | 6,21 | 5,34 | 6,01 | 2,91% | 1.078.818,00 |
| 24.02.2026 | 5,68 | 5,95 | 5,64 | 5,84 | 2,82% | 885.308,00 |
| 23.02.2026 | 5,77 | 5,80 | 5,60 | 5,68 | -1,90% | 180.819,00 |
| 20.02.2026 | 5,80 | 5,90 | 5,74 | 5,79 | -0,69% | 175.999,00 |
| 19.02.2026 | 5,84 | 5,87 | 5,72 | 5,83 | 0,00% | 218.896,00 |
| 18.02.2026 | 5,71 | 5,84 | 5,70 | 5,83 | 2,46% | 165.226,00 |
| 17.02.2026 | 5,76 | 5,82 | 5,68 | 5,69 | -1,22% | 140.057,00 |
| 13.02.2026 | 5,81 | 6,00 | 5,68 | 5,76 | -0,52% | 223.217,00 |
| 12.02.2026 | 6,23 | 6,26 | 5,78 | 5,79 | -5,55% | 298.130,00 |
| 11.02.2026 | 5,78 | 6,16 | 5,53 | 6,13 | 6,61% | 618.573,00 |
| 10.02.2026 | 5,60 | 5,90 | 5,55 | 5,75 | 2,86% | 293.345,00 |
| 09.02.2026 | 5,63 | 5,75 | 5,48 | 5,59 | -1,24% | 214.085,00 |
| 06.02.2026 | 5,71 | 5,78 | 5,62 | 5,66 | 0,00% | 337.317,00 |
| 05.02.2026 | 5,79 | 5,83 | 5,62 | 5,66 | -3,08% | 266.125,00 |
| 04.02.2026 | 5,92 | 6,00 | 5,80 | 5,84 | -1,85% | 172.741,00 |
| 03.02.2026 | 5,99 | 6,11 | 5,88 | 5,95 | -0,83% | 114.996,00 |
| 02.02.2026 | 5,89 | 6,07 | 5,80 | 6,00 | 1,69% | 150.125,00 |
| 30.01.2026 | 5,80 | 5,92 | 5,69 | 5,90 | 1,37% | 244.819,00 |
| 29.01.2026 | 5,86 | 5,94 | 5,81 | 5,82 | -0,68% | 207.466,00 |
| 28.01.2026 | 5,91 | 5,91 | 5,79 | 5,86 | -0,51% | 216.642,00 |
| 27.01.2026 | 5,98 | 5,98 | 5,83 | 5,89 | -2,00% | 224.551,00 |
| 26.01.2026 | 6,06 | 6,22 | 6,00 | 6,01 | -0,33% | 224.646,00 |
| 23.01.2026 | 6,23 | 6,24 | 6,03 | 6,03 | -3,05% | 257.930,00 |
| 22.01.2026 | 6,36 | 6,47 | 6,22 | 6,22 | -2,20% | 198.825,00 |
| 21.01.2026 | 6,24 | 6,43 | 6,14 | 6,36 | 2,42% | 208.051,00 |
| 20.01.2026 | 6,13 | 6,25 | 6,11 | 6,21 | -0,64% | 156.262,00 |
| 16.01.2026 | 6,42 | 6,43 | 6,23 | 6,25 | -3,10% | 161.542,00 |
| 15.01.2026 | 6,50 | 6,51 | 6,36 | 6,45 | -0,77% | 128.647,00 |
| 14.01.2026 | 6,20 | 6,54 | 6,20 | 6,50 | 4,50% | 254.496,00 |
| 13.01.2026 | 6,23 | 6,45 | 6,20 | 6,22 | 0,16% | 274.468,00 |
| 12.01.2026 | 6,66 | 6,75 | 6,00 | 6,21 | -11,66% | 613.047,00 |
| 09.01.2026 | 7,23 | 7,40 | 6,99 | 7,03 | -2,63% | 128.932,00 |
| 08.01.2026 | 7,26 | 7,41 | 7,16 | 7,22 | -1,37% | 113.169,00 |
| 07.01.2026 | 7,07 | 7,46 | 7,05 | 7,32 | 7,81% | 332.405,00 |
| 06.01.2026 | 6,63 | 6,80 | 6,60 | 6,79 | 2,11% | 127.431,00 |
| 05.01.2026 | 6,63 | 6,78 | 6,59 | 6,65 | 0,30% | 156.336,00 |
| 02.01.2026 | 6,73 | 6,75 | 6,53 | 6,63 | -1,34% | 171.822,00 |
| 31.12.2025 | 6,71 | 6,81 | 6,67 | 6,72 | 0,00% | 117.936,00 |
| 30.12.2025 | 6,71 | 6,75 | 6,65 | 6,72 | 0,15% | 150.366,00 |
| 29.12.2025 | 6,78 | 6,79 | 6,63 | 6,71 | -1,32% | 113.777,00 |
| 26.12.2025 | 6,69 | 6,81 | 6,66 | 6,80 | 1,95% | 148.072,00 |
| 24.12.2025 | 6,68 | 6,70 | 6,64 | 6,67 | -0,15% | 39.544,00 |
| 23.12.2025 | 6,70 | 6,77 | 6,62 | 6,68 | -1,04% | 99.792,00 |
| 22.12.2025 | 6,68 | 6,82 | 6,63 | 6,75 | 0,60% | 177.014,00 |
| 19.12.2025 | 6,81 | 6,85 | 6,68 | 6,71 | -1,76% | 179.201,00 |
| 18.12.2025 | 6,88 | 7,01 | 6,82 | 6,83 | 0,15% | 133.539,00 |
| 17.12.2025 | 6,79 | 6,97 | 6,74 | 6,82 | 0,15% | 135.195,00 |
| 16.12.2025 | 6,76 | 6,88 | 6,76 | 6,81 | -0,29% | 163.293,00 |
| 15.12.2025 | 7,06 | 7,06 | 6,73 | 6,83 | -3,26% | 422.658,00 |