12,340$
0,49%
Echtzeit-Aktienkurs Inseego Corp.
Bid:
Ask:
Aktienkurse zur Inseego Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 12,12 | 12,57 | 11,88 | 12,33 | 0,41% | 202.175,00 |
| 28.08.2025 | 12,48 | 13,14 | 11,94 | 12,28 | -0,73% | 484.043,00 |
| 27.08.2025 | 11,67 | 12,67 | 11,48 | 12,37 | 6,91% | 677.798,00 |
| 26.08.2025 | 11,18 | 11,67 | 11,12 | 11,57 | 4,14% | 305.632,00 |
| 25.08.2025 | 10,99 | 11,38 | 10,80 | 11,11 | 0,63% | 221.985,00 |
| 22.08.2025 | 10,30 | 11,61 | 10,10 | 11,04 | 7,60% | 499.363,00 |
| 21.08.2025 | 9,63 | 10,31 | 9,48 | 10,26 | 5,23% | 272.325,00 |
| 20.08.2025 | 9,85 | 10,42 | 9,65 | 9,75 | -0,81% | 323.587,00 |
| 19.08.2025 | 9,70 | 10,90 | 9,40 | 9,83 | 11,58% | 1.389.376,00 |
| 18.08.2025 | 8,62 | 8,91 | 8,58 | 8,81 | 2,32% | 177.849,00 |
| 15.08.2025 | 8,93 | 8,93 | 8,46 | 8,61 | -1,94% | 111.253,00 |
| 14.08.2025 | 9,03 | 9,13 | 8,73 | 8,78 | -4,77% | 184.225,00 |
| 13.08.2025 | 8,76 | 9,38 | 8,60 | 9,22 | 6,59% | 515.158,00 |
| 12.08.2025 | 7,20 | 8,67 | 7,17 | 8,65 | 21,49% | 497.670,00 |
| 11.08.2025 | 7,00 | 7,85 | 6,90 | 7,12 | 4,25% | 194.209,00 |
| 08.08.2025 | 7,11 | 7,21 | 6,49 | 6,83 | -6,31% | 305.762,00 |
| 07.08.2025 | 7,16 | 7,36 | 7,08 | 7,29 | 2,97% | 208.534,00 |
| 06.08.2025 | 6,83 | 7,32 | 6,81 | 7,08 | 3,81% | 157.166,00 |
| 05.08.2025 | 6,89 | 6,98 | 6,67 | 6,82 | 0,29% | 148.042,00 |
| 04.08.2025 | 6,48 | 6,85 | 6,38 | 6,80 | 6,25% | 95.693,00 |
| 01.08.2025 | 6,51 | 6,54 | 6,27 | 6,40 | -3,32% | 162.739,00 |
| 31.07.2025 | 6,84 | 7,02 | 6,59 | 6,62 | -2,79% | 163.574,00 |
| 30.07.2025 | 7,13 | 7,16 | 6,73 | 6,81 | -3,75% | 164.969,00 |
| 29.07.2025 | 7,53 | 7,58 | 7,05 | 7,08 | -4,65% | 198.753,00 |
| 28.07.2025 | 7,34 | 7,55 | 7,28 | 7,42 | 0,82% | 112.889,00 |
| 25.07.2025 | 7,29 | 7,42 | 7,19 | 7,36 | 1,52% | 159.703,00 |
| 24.07.2025 | 7,52 | 7,55 | 7,24 | 7,25 | -3,59% | 85.279,00 |
| 23.07.2025 | 7,40 | 7,66 | 7,40 | 7,52 | 1,62% | 71.003,00 |
| 22.07.2025 | 7,42 | 7,56 | 7,29 | 7,40 | -0,67% | 85.332,00 |
| 21.07.2025 | 7,41 | 7,80 | 7,41 | 7,45 | 1,36% | 113.389,00 |
| 18.07.2025 | 7,28 | 7,46 | 7,18 | 7,35 | 2,23% | 113.349,00 |
| 17.07.2025 | 7,48 | 7,70 | 7,15 | 7,19 | -3,75% | 161.879,00 |
| 16.07.2025 | 7,58 | 7,78 | 7,34 | 7,47 | -0,66% | 168.990,00 |
| 15.07.2025 | 7,76 | 7,82 | 7,49 | 7,52 | -1,96% | 123.294,00 |
| 14.07.2025 | 7,82 | 7,91 | 7,62 | 7,67 | -2,17% | 104.165,00 |
| 11.07.2025 | 7,99 | 8,01 | 7,75 | 7,84 | -2,61% | 103.530,00 |
| 10.07.2025 | 8,21 | 8,37 | 7,99 | 8,05 | -1,95% | 152.325,00 |
| 09.07.2025 | 8,23 | 8,39 | 8,04 | 8,21 | -0,48% | 84.559,00 |
| 08.07.2025 | 8,27 | 8,50 | 8,19 | 8,25 | -0,12% | 87.222,00 |
| 07.07.2025 | 8,56 | 8,74 | 8,26 | 8,26 | -4,84% | 108.064,00 |
| 03.07.2025 | 8,75 | 8,81 | 8,61 | 8,68 | -0,12% | 108.236,00 |
| 02.07.2025 | 8,79 | 9,07 | 8,56 | 8,69 | -1,47% | 177.552,00 |
| 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 |