0,191$
3,80%
Echtzeit-Aktienkurs Inseego Corp.
Bid:
Ask:
Aktienkurse zur Inseego Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 11,82 | 12,80 | 11,55 | 11,88 | -3,49% | 360.043,00 |
| 14.11.2024 | 11,44 | 13,12 | 11,40 | 12,31 | 13,67% | 909.650,00 |
| 13.11.2024 | 13,60 | 13,95 | 10,52 | 10,83 | -40,36% | 1.583.392,00 |
| 12.11.2024 | 19,73 | 19,74 | 18,05 | 18,16 | -7,63% | 352.216,00 |
| 11.11.2024 | 18,50 | 19,75 | 17,71 | 19,66 | 8,02% | 216.108,00 |
| 08.11.2024 | 17,06 | 18,51 | 16,75 | 18,20 | 6,68% | 238.138,00 |
| 07.11.2024 | 16,50 | 17,39 | 16,10 | 17,06 | 4,79% | 271.085,00 |
| 06.11.2024 | 17,48 | 17,48 | 16,11 | 16,28 | -4,52% | 203.791,00 |
| 05.11.2024 | 16,63 | 17,54 | 16,63 | 17,05 | 2,46% | 166.468,00 |
| 04.11.2024 | 17,11 | 17,31 | 16,52 | 16,64 | -4,26% | 122.089,00 |
| 01.11.2024 | 16,86 | 17,42 | 16,70 | 17,38 | 3,21% | 136.584,00 |
| 31.10.2024 | 17,45 | 17,45 | 16,12 | 16,84 | -4,59% | 335.579,00 |
| 30.10.2024 | 17,78 | 18,41 | 17,59 | 17,65 | -1,73% | 165.162,00 |
| 29.10.2024 | 19,81 | 20,11 | 17,87 | 17,96 | -9,48% | 251.644,00 |
| 28.10.2024 | 19,77 | 20,31 | 19,66 | 19,84 | 1,02% | 141.755,00 |
| 25.10.2024 | 19,77 | 20,37 | 19,54 | 19,64 | -0,51% | 135.884,00 |
| 24.10.2024 | 19,40 | 19,86 | 19,07 | 19,74 | 2,49% | 97.104,00 |
| 23.10.2024 | 19,55 | 19,74 | 18,79 | 19,26 | -1,33% | 110.034,00 |
| 22.10.2024 | 19,58 | 20,08 | 19,40 | 19,52 | -0,76% | 69.536,00 |
| 21.10.2024 | 19,38 | 19,67 | 19,07 | 19,67 | 1,86% | 93.901,00 |
| 18.10.2024 | 19,96 | 20,50 | 18,61 | 19,31 | -1,88% | 208.128,00 |
| 17.10.2024 | 19,74 | 19,74 | 18,83 | 19,68 | 0,25% | 160.707,00 |
| 16.10.2024 | 18,55 | 20,67 | 18,31 | 19,63 | 6,34% | 266.759,00 |
| 15.10.2024 | 18,53 | 18,76 | 18,23 | 18,46 | -1,39% | 127.378,00 |
| 14.10.2024 | 19,53 | 19,58 | 18,53 | 18,72 | -4,20% | 155.700,00 |
| 11.10.2024 | 18,96 | 19,97 | 18,83 | 19,54 | 3,83% | 181.328,00 |
| 10.10.2024 | 19,07 | 19,10 | 18,30 | 18,82 | -1,98% | 155.103,00 |
| 09.10.2024 | 17,71 | 19,65 | 17,41 | 19,20 | 9,34% | 311.184,00 |
| 08.10.2024 | 16,60 | 17,60 | 16,25 | 17,56 | 5,72% | 163.091,00 |
| 07.10.2024 | 16,40 | 16,72 | 16,13 | 16,61 | 0,79% | 106.918,00 |
| 04.10.2024 | 16,20 | 16,51 | 15,65 | 16,48 | 2,62% | 135.621,00 |
| 03.10.2024 | 16,09 | 16,36 | 15,66 | 16,06 | -0,83% | 80.136,00 |
| 02.10.2024 | 15,83 | 16,61 | 15,31 | 16,20 | 0,78% | 127.078,00 |
| 01.10.2024 | 16,31 | 16,53 | 15,92 | 16,07 | -1,59% | 121.065,00 |
| 30.09.2024 | 17,53 | 17,83 | 15,82 | 16,33 | -6,63% | 268.208,00 |
| 27.09.2024 | 17,75 | 17,82 | 16,92 | 17,49 | -1,24% | 189.385,00 |
| 26.09.2024 | 18,64 | 18,90 | 17,58 | 17,71 | -2,75% | 149.184,00 |
| 25.09.2024 | 18,50 | 19,04 | 18,07 | 18,21 | -1,83% | 176.809,00 |
| 24.09.2024 | 17,30 | 18,87 | 16,93 | 18,55 | 8,04% | 230.414,00 |
| 23.09.2024 | 17,29 | 17,61 | 16,80 | 17,17 | -2,94% | 161.052,00 |
| 20.09.2024 | 18,11 | 18,24 | 17,52 | 17,69 | -2,32% | 157.854,00 |
| 19.09.2024 | 18,32 | 18,48 | 17,38 | 18,11 | 3,19% | 209.726,00 |
| 18.09.2024 | 16,80 | 18,65 | 16,73 | 17,55 | 4,03% | 264.518,00 |
| 17.09.2024 | 18,22 | 18,25 | 16,79 | 16,87 | -3,54% | 328.748,00 |
| 16.09.2024 | 17,71 | 18,00 | 16,94 | 17,49 | -1,58% | 192.404,00 |
| 13.09.2024 | 18,08 | 18,15 | 17,24 | 17,77 | -1,33% | 256.614,00 |
| 12.09.2024 | 16,45 | 18,36 | 15,82 | 18,01 | 10,15% | 536.813,00 |
| 11.09.2024 | 15,57 | 16,40 | 14,98 | 16,35 | 5,01% | 224.381,00 |
| 10.09.2024 | 15,56 | 15,98 | 15,10 | 15,57 | 0,06% | 190.968,00 |
| 09.09.2024 | 14,62 | 15,56 | 14,21 | 15,56 | 8,13% | 238.412,00 |
| 06.09.2024 | 15,02 | 15,44 | 14,23 | 14,39 | -3,62% | 137.322,00 |
| 05.09.2024 | 15,40 | 15,61 | 14,69 | 14,93 | -2,23% | 187.894,00 |
| 04.09.2024 | 13,67 | 15,35 | 13,30 | 15,27 | 10,73% | 324.048,00 |
| 03.09.2024 | 14,55 | 14,55 | 13,41 | 13,79 | -5,48% | 292.128,00 |
| 30.08.2024 | 14,00 | 14,70 | 13,60 | 14,59 | 5,57% | 233.455,00 |
| 29.08.2024 | 13,23 | 13,86 | 13,16 | 13,82 | 4,78% | 195.537,00 |
| 28.08.2024 | 13,80 | 13,89 | 12,88 | 13,19 | -4,00% | 162.094,00 |
| 27.08.2024 | 13,26 | 13,75 | 12,85 | 13,74 | 1,78% | 148.411,00 |
| 26.08.2024 | 13,23 | 13,67 | 12,85 | 13,50 | 3,69% | 182.885,00 |
| 23.08.2024 | 12,45 | 13,37 | 12,41 | 13,02 | 3,50% | 175.206,00 |
| 22.08.2024 | 12,77 | 13,02 | 12,22 | 12,58 | -2,71% | 113.135,00 |
| 21.08.2024 | 13,28 | 13,75 | 12,67 | 12,93 | -1,75% | 200.683,00 |
| 20.08.2024 | 13,30 | 13,30 | 12,27 | 13,16 | 0,61% | 191.468,00 |
| 19.08.2024 | 12,02 | 13,08 | 11,93 | 13,08 | 9,55% | 226.419,00 |
| 16.08.2024 | 11,65 | 12,32 | 11,57 | 11,94 | 1,79% | 187.529,00 |
| 15.08.2024 | 11,59 | 11,89 | 11,37 | 11,73 | 5,20% | 162.029,00 |
| 14.08.2024 | 11,45 | 12,12 | 11,10 | 11,15 | -2,62% | 268.724,00 |
| 13.08.2024 | 10,21 | 11,50 | 10,21 | 11,45 | 12,48% | 330.360,00 |
| 12.08.2024 | 10,25 | 10,82 | 10,01 | 10,18 | -0,29% | 191.203,00 |
| 09.08.2024 | 10,04 | 10,27 | 9,55 | 10,21 | 3,65% | 131.117,00 |
| 08.08.2024 | 8,85 | 10,84 | 8,85 | 9,85 | 23,59% | 390.173,00 |
| 07.08.2024 | 8,38 | 8,80 | 7,85 | 7,97 | -2,92% | 216.646,00 |
| 06.08.2024 | 8,59 | 8,61 | 8,16 | 8,21 | -3,75% | 86.670,00 |
| 05.08.2024 | 8,27 | 8,85 | 8,05 | 8,53 | -5,54% | 128.136,00 |
| 02.08.2024 | 8,82 | 9,26 | 8,52 | 9,03 | -2,59% | 136.088,00 |
| 01.08.2024 | 9,62 | 9,67 | 8,91 | 9,27 | -2,73% | 108.379,00 |
| 31.07.2024 | 9,34 | 9,94 | 9,17 | 9,53 | 3,81% | 94.467,00 |
| 30.07.2024 | 9,26 | 9,44 | 8,94 | 9,18 | -0,86% | 71.414,00 |
| 29.07.2024 | 9,70 | 9,97 | 9,01 | 9,26 | -5,03% | 135.283,00 |
| 26.07.2024 | 10,09 | 10,36 | 9,59 | 9,75 | -1,61% | 95.978,00 |
| 25.07.2024 | 9,35 | 10,00 | 9,26 | 9,91 | 5,88% | 108.923,00 |
| 24.07.2024 | 10,11 | 10,20 | 9,26 | 9,36 | -7,42% | 122.900,00 |
| 23.07.2024 | 9,98 | 10,32 | 9,89 | 10,11 | 2,12% | 144.126,00 |
| 22.07.2024 | 9,94 | 10,07 | 9,61 | 9,90 | 0,00% | 147.831,00 |
| 19.07.2024 | 10,26 | 10,37 | 9,74 | 9,90 | -5,98% | 143.704,00 |
| 18.07.2024 | 11,50 | 11,75 | 10,26 | 10,53 | -7,39% | 311.637,00 |
| 17.07.2024 | 11,86 | 12,21 | 11,34 | 11,37 | -6,19% | 128.257,00 |
| 16.07.2024 | 12,38 | 12,87 | 12,01 | 12,12 | -1,14% | 173.082,00 |
| 15.07.2024 | 12,25 | 12,29 | 11,30 | 12,26 | 0,08% | 243.222,00 |
| 12.07.2024 | 11,56 | 12,89 | 11,30 | 12,25 | 5,79% | 214.806,00 |
| 11.07.2024 | 11,16 | 11,90 | 10,98 | 11,58 | 5,46% | 251.214,00 |
| 10.07.2024 | 10,85 | 11,19 | 10,54 | 10,98 | 1,67% | 139.594,00 |
| 09.07.2024 | 10,77 | 11,99 | 10,61 | 10,80 | 0,28% | 173.509,00 |
| 08.07.2024 | 10,71 | 11,30 | 10,64 | 10,77 | -1,64% | 139.454,00 |
| 05.07.2024 | 11,66 | 12,00 | 10,00 | 10,95 | -6,33% | 373.881,00 |
| 03.07.2024 | 11,74 | 12,45 | 11,56 | 11,69 | 0,69% | 161.532,00 |
| 02.07.2024 | 12,60 | 12,60 | 11,00 | 11,61 | -9,37% | 464.842,00 |
| 01.07.2024 | 10,84 | 13,42 | 10,25 | 12,81 | 20,17% | 836.236,00 |
| 28.06.2024 | 10,55 | 10,87 | 9,92 | 10,66 | 2,30% | 165.081,00 |
| 27.06.2024 | 10,50 | 10,61 | 9,90 | 10,42 | 1,17% | 94.282,00 |