8,690$
-1,59%
Echtzeit-Aktienkurs Inseego Corp.
Bid:
Ask:
Aktienkurse zur Inseego Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 8,79 | 9,07 | 8,56 | 8,68 | -1,59% | 177.563,00 |
| 01.07.2025 | 8,13 | 8,97 | 8,06 | 8,82 | 7,17% | 314.522,00 |
| 30.06.2025 | 8,61 | 8,80 | 8,07 | 8,23 | -3,74% | 233.818,00 |
| 27.06.2025 | 8,22 | 8,57 | 8,12 | 8,55 | 3,76% | 1.688.443,00 |
| 26.06.2025 | 8,28 | 8,39 | 8,14 | 8,24 | 0,12% | 129.558,00 |
| 25.06.2025 | 8,25 | 8,36 | 7,97 | 8,23 | 0,00% | 169.679,00 |
| 24.06.2025 | 7,70 | 8,30 | 7,63 | 8,23 | 8,01% | 293.748,00 |
| 23.06.2025 | 7,44 | 7,63 | 7,19 | 7,62 | 1,74% | 158.460,00 |
| 20.06.2025 | 7,70 | 7,77 | 7,34 | 7,49 | -2,09% | 177.354,00 |
| 18.06.2025 | 7,34 | 7,68 | 7,28 | 7,65 | 4,51% | 128.009,00 |
| 17.06.2025 | 7,42 | 7,43 | 7,14 | 7,32 | -1,35% | 88.684,00 |
| 16.06.2025 | 7,05 | 7,49 | 7,05 | 7,42 | 6,30% | 93.252,00 |
| 13.06.2025 | 7,26 | 7,36 | 6,95 | 6,98 | -5,03% | 162.490,00 |
| 12.06.2025 | 7,33 | 7,54 | 7,33 | 7,35 | 0,27% | 80.194,00 |
| 11.06.2025 | 7,65 | 7,73 | 7,33 | 7,33 | -3,43% | 75.949,00 |
| 10.06.2025 | 7,77 | 7,84 | 7,57 | 7,59 | -1,04% | 59.045,00 |
| 09.06.2025 | 7,69 | 7,85 | 7,57 | 7,67 | 0,13% | 104.065,00 |
| 06.06.2025 | 7,67 | 7,86 | 7,66 | 7,66 | 2,00% | 81.624,00 |
| 05.06.2025 | 7,75 | 7,82 | 7,49 | 7,51 | -2,97% | 101.713,00 |
| 04.06.2025 | 7,39 | 7,75 | 7,32 | 7,74 | 3,89% | 200.479,00 |
| 03.06.2025 | 7,38 | 7,78 | 7,21 | 7,45 | 1,09% | 96.379,00 |
| 02.06.2025 | 7,46 | 7,55 | 7,26 | 7,37 | -1,47% | 105.196,00 |
| 30.05.2025 | 7,67 | 7,86 | 7,43 | 7,48 | -3,11% | 92.573,00 |
| 29.05.2025 | 7,84 | 8,07 | 7,72 | 7,72 | -0,64% | 127.732,00 |
| 28.05.2025 | 8,51 | 8,51 | 7,77 | 7,77 | -9,02% | 130.594,00 |
| 27.05.2025 | 8,32 | 8,91 | 8,25 | 8,54 | 4,91% | 152.701,00 |
| 23.05.2025 | 8,10 | 8,29 | 7,89 | 8,14 | -1,21% | 98.684,00 |
| 22.05.2025 | 8,48 | 8,71 | 8,24 | 8,24 | -3,06% | 90.133,00 |
| 21.05.2025 | 8,80 | 8,85 | 8,44 | 8,50 | -4,17% | 125.130,00 |
| 20.05.2025 | 8,89 | 9,16 | 8,52 | 8,87 | -1,33% | 157.726,00 |
| 19.05.2025 | 7,61 | 9,14 | 7,58 | 8,99 | 16,45% | 284.968,00 |
| 16.05.2025 | 7,71 | 7,93 | 7,69 | 7,72 | -0,13% | 93.809,00 |
| 15.05.2025 | 7,83 | 7,97 | 7,68 | 7,73 | -1,28% | 77.730,00 |
| 14.05.2025 | 7,89 | 8,14 | 7,75 | 7,83 | -0,25% | 100.901,00 |
| 13.05.2025 | 7,89 | 7,91 | 7,61 | 7,85 | 0,13% | 166.183,00 |
| 12.05.2025 | 8,00 | 8,23 | 7,67 | 7,84 | -0,63% | 127.106,00 |
| 09.05.2025 | 8,00 | 8,03 | 7,03 | 7,89 | -6,96% | 321.343,00 |
| 08.05.2025 | 8,32 | 8,87 | 8,24 | 8,48 | 3,54% | 188.264,00 |
| 07.05.2025 | 8,35 | 8,86 | 8,09 | 8,19 | -1,80% | 105.874,00 |
| 06.05.2025 | 8,00 | 8,56 | 8,00 | 8,34 | 2,96% | 44.106,00 |
| 05.05.2025 | 8,05 | 8,27 | 8,05 | 8,10 | -1,70% | 56.404,00 |
| 02.05.2025 | 8,31 | 8,60 | 8,21 | 8,24 | 0,12% | 77.517,00 |
| 01.05.2025 | 8,29 | 8,59 | 8,13 | 8,23 | 1,11% | 100.312,00 |
| 30.04.2025 | 8,20 | 8,32 | 8,00 | 8,14 | -3,33% | 98.359,00 |
| 29.04.2025 | 8,48 | 8,50 | 8,27 | 8,42 | -1,75% | 85.155,00 |
| 28.04.2025 | 8,29 | 8,59 | 8,28 | 8,57 | 3,00% | 84.258,00 |
| 25.04.2025 | 8,40 | 8,43 | 8,25 | 8,32 | -2,23% | 57.555,00 |
| 24.04.2025 | 7,93 | 8,54 | 7,93 | 8,51 | 7,59% | 81.955,00 |
| 23.04.2025 | 7,92 | 8,33 | 7,91 | 7,91 | 4,49% | 137.205,00 |
| 22.04.2025 | 7,07 | 7,57 | 7,05 | 7,57 | 8,92% | 78.648,00 |
| 21.04.2025 | 7,16 | 7,27 | 6,80 | 6,95 | -4,66% | 74.728,00 |
| 17.04.2025 | 7,28 | 7,45 | 7,25 | 7,29 | 0,00% | 55.879,00 |
| 16.04.2025 | 7,12 | 7,33 | 7,08 | 7,29 | 0,55% | 61.952,00 |
| 15.04.2025 | 7,43 | 7,65 | 7,17 | 7,25 | -2,42% | 83.543,00 |
| 14.04.2025 | 7,50 | 7,60 | 7,26 | 7,43 | 2,34% | 67.901,00 |
| 11.04.2025 | 7,11 | 7,45 | 6,95 | 7,26 | 1,54% | 87.162,00 |
| 10.04.2025 | 7,40 | 7,66 | 7,11 | 7,15 | -5,67% | 117.014,00 |
| 09.04.2025 | 6,77 | 7,81 | 6,66 | 7,58 | 10,50% | 222.863,00 |
| 08.04.2025 | 7,48 | 7,48 | 6,69 | 6,86 | -1,37% | 134.765,00 |
| 07.04.2025 | 6,56 | 7,60 | 6,24 | 6,96 | 0,80% | 142.434,00 |
| 04.04.2025 | 6,93 | 7,05 | 6,58 | 6,90 | -5,99% | 128.613,00 |
| 03.04.2025 | 7,79 | 7,79 | 7,31 | 7,34 | -12,31% | 160.972,00 |
| 02.04.2025 | 8,00 | 8,62 | 7,92 | 8,37 | 2,70% | 85.007,00 |
| 01.04.2025 | 8,10 | 8,24 | 7,83 | 8,15 | -0,12% | 127.415,00 |
| 31.03.2025 | 8,48 | 8,63 | 7,98 | 8,16 | -6,10% | 152.164,00 |
| 28.03.2025 | 8,91 | 8,99 | 8,60 | 8,69 | -2,91% | 85.881,00 |
| 27.03.2025 | 9,19 | 9,37 | 8,92 | 8,95 | -3,76% | 70.761,00 |
| 26.03.2025 | 9,47 | 9,54 | 9,12 | 9,30 | -2,62% | 59.510,00 |
| 25.03.2025 | 9,47 | 9,68 | 9,44 | 9,55 | -0,52% | 69.282,00 |
| 24.03.2025 | 9,51 | 9,91 | 9,36 | 9,60 | 2,56% | 91.607,00 |
| 21.03.2025 | 9,39 | 9,55 | 9,25 | 9,36 | -1,99% | 82.378,00 |
| 20.03.2025 | 9,29 | 9,67 | 9,18 | 9,55 | 0,42% | 60.570,00 |
| 19.03.2025 | 9,49 | 9,58 | 9,23 | 9,51 | 0,85% | 78.256,00 |
| 18.03.2025 | 9,64 | 9,64 | 9,28 | 9,43 | -3,18% | 87.256,00 |
| 17.03.2025 | 9,70 | 9,95 | 9,53 | 9,74 | 0,41% | 144.056,00 |
| 14.03.2025 | 9,34 | 9,73 | 9,18 | 9,70 | 6,71% | 116.819,00 |
| 13.03.2025 | 9,48 | 9,59 | 8,81 | 9,09 | -4,72% | 103.358,00 |
| 12.03.2025 | 9,48 | 9,90 | 9,34 | 9,54 | 2,47% | 123.668,00 |
| 11.03.2025 | 8,91 | 9,43 | 8,85 | 9,31 | 4,37% | 115.987,00 |
| 10.03.2025 | 9,11 | 9,11 | 8,46 | 8,92 | -5,11% | 274.033,00 |
| 07.03.2025 | 9,06 | 9,59 | 8,76 | 9,40 | 3,30% | 149.733,00 |
| 06.03.2025 | 9,48 | 9,97 | 8,97 | 9,10 | -4,21% | 170.852,00 |
| 05.03.2025 | 9,62 | 9,62 | 9,13 | 9,50 | -0,63% | 127.548,00 |
| 04.03.2025 | 9,16 | 10,10 | 8,99 | 9,56 | 0,53% | 231.945,00 |
| 03.03.2025 | 10,65 | 10,66 | 9,30 | 9,51 | -9,60% | 350.571,00 |
| 28.02.2025 | 10,70 | 10,87 | 10,25 | 10,52 | -1,22% | 125.149,00 |
| 27.02.2025 | 11,16 | 11,31 | 10,65 | 10,65 | -3,97% | 206.451,00 |
| 26.02.2025 | 10,62 | 11,18 | 10,60 | 11,09 | 4,52% | 175.971,00 |
| 25.02.2025 | 11,84 | 11,84 | 10,37 | 10,61 | -9,78% | 242.060,00 |
| 24.02.2025 | 12,03 | 12,21 | 10,50 | 11,76 | -3,53% | 311.524,00 |
| 21.02.2025 | 12,77 | 14,39 | 12,14 | 12,19 | -2,56% | 458.411,00 |
| 20.02.2025 | 10,50 | 12,57 | 8,76 | 12,51 | 5,84% | 1.256.206,00 |
| 19.02.2025 | 12,94 | 12,94 | 11,42 | 11,82 | -5,97% | 221.183,00 |
| 18.02.2025 | 13,29 | 13,35 | 12,43 | 12,57 | -2,63% | 126.769,00 |
| 14.02.2025 | 13,12 | 13,42 | 12,80 | 12,91 | -1,60% | 65.712,00 |
| 13.02.2025 | 13,70 | 13,80 | 12,91 | 13,12 | -3,67% | 140.232,00 |
| 12.02.2025 | 12,55 | 13,78 | 12,40 | 13,62 | 7,24% | 148.755,00 |
| 11.02.2025 | 12,58 | 12,83 | 12,50 | 12,70 | -0,86% | 70.620,00 |
| 10.02.2025 | 12,60 | 13,21 | 12,60 | 12,81 | 2,56% | 132.105,00 |
| 07.02.2025 | 13,01 | 13,15 | 12,25 | 12,49 | -3,33% | 94.163,00 |