4,285$
-1,72%
Echtzeit-Aktienkurs Inseego Corp.
Bid:
Ask:
Aktienkurse zur Inseego Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,38 | 4,45 | 4,27 | 4,29 | -1,61% | 121.373,00 |
| 08.09.2026 | 4,31 | 4,54 | 4,26 | 4,36 | 2,83% | 254.014,00 |
| 04.09.2026 | 4,02 | 4,27 | 3,94 | 4,24 | 5,21% | 284.171,00 |
| 03.09.2026 | 4,21 | 4,22 | 4,01 | 4,03 | -3,36% | 211.727,00 |
| 02.09.2026 | 4,09 | 4,23 | 4,00 | 4,17 | 2,71% | 307.715,00 |
| 01.09.2026 | 4,13 | 4,24 | 4,00 | 4,06 | -2,87% | 218.956,00 |
| 31.08.2026 | 4,40 | 4,40 | 4,14 | 4,18 | -5,00% | 174.371,00 |
| 28.08.2026 | 4,49 | 4,50 | 4,36 | 4,40 | 0,00% | 114.878,00 |
| 27.08.2026 | 4,52 | 4,64 | 4,34 | 4,40 | -2,65% | 141.503,00 |
| 26.08.2026 | 4,57 | 4,58 | 4,42 | 4,52 | -0,22% | 198.133,00 |
| 25.08.2026 | 4,42 | 4,54 | 4,39 | 4,53 | 3,19% | 139.938,00 |
| 24.08.2026 | 4,39 | 4,49 | 4,26 | 4,39 | 0,00% | 302.414,00 |
| 21.08.2026 | 4,00 | 4,43 | 3,93 | 4,39 | 9,34% | 552.040,00 |
| 20.08.2026 | 4,27 | 4,31 | 3,96 | 4,02 | -7,27% | 449.148,00 |
| 19.08.2026 | 4,38 | 4,47 | 4,28 | 4,33 | 0,00% | 295.507,00 |
| 18.08.2026 | 4,46 | 4,55 | 4,25 | 4,33 | -5,25% | 375.424,00 |
| 17.08.2026 | 4,72 | 4,82 | 4,45 | 4,57 | -2,56% | 424.274,00 |
| 14.08.2026 | 4,74 | 4,89 | 4,60 | 4,69 | -1,26% | 479.668,00 |
| 13.08.2026 | 5,00 | 5,09 | 4,67 | 4,75 | -5,57% | 523.727,00 |
| 12.08.2026 | 5,21 | 5,22 | 4,99 | 5,03 | -2,80% | 487.485,00 |
| 11.08.2026 | 5,29 | 5,44 | 5,16 | 5,18 | -3,09% | 359.659,00 |
| 10.08.2026 | 5,50 | 5,55 | 5,19 | 5,34 | -3,09% | 471.216,00 |
| 07.08.2026 | 5,42 | 5,60 | 4,96 | 5,51 | 3,86% | 845.766,00 |
| 06.08.2026 | 5,80 | 5,94 | 4,77 | 5,31 | -28,60% | 1.911.660,00 |
| 05.08.2026 | 7,71 | 7,85 | 7,21 | 7,43 | -3,88% | 493.393,00 |
| 04.08.2026 | 7,60 | 7,82 | 7,35 | 7,73 | 4,88% | 239.226,00 |
| 03.08.2026 | 7,04 | 7,49 | 7,03 | 7,37 | 4,84% | 263.211,00 |
| 31.07.2026 | 6,91 | 7,10 | 6,75 | 7,03 | 3,23% | 211.895,00 |
| 30.07.2026 | 6,54 | 6,88 | 6,53 | 6,81 | 7,13% | 209.755,00 |
| 29.07.2026 | 6,86 | 6,86 | 6,22 | 6,36 | -6,65% | 337.553,00 |
| 28.07.2026 | 6,89 | 6,89 | 6,51 | 6,81 | -2,92% | 337.553,00 |
| 27.07.2026 | 6,76 | 7,10 | 6,69 | 7,02 | 5,33% | 358.591,00 |
| 24.07.2026 | 7,08 | 7,12 | 6,60 | 6,66 | -5,93% | 280.793,00 |
| 23.07.2026 | 7,31 | 7,47 | 7,05 | 7,08 | -4,71% | 278.551,00 |
| 22.07.2026 | 7,50 | 7,87 | 7,31 | 7,43 | -2,24% | 265.128,00 |
| 21.07.2026 | 7,61 | 7,76 | 7,52 | 7,60 | 1,33% | 258.264,00 |
| 20.07.2026 | 7,52 | 7,74 | 7,40 | 7,50 | 0,13% | 215.868,00 |
| 17.07.2026 | 7,35 | 7,81 | 7,32 | 7,49 | -1,19% | 200.258,00 |
| 16.07.2026 | 7,74 | 7,83 | 7,43 | 7,58 | -3,68% | 265.500,00 |
| 15.07.2026 | 8,02 | 8,22 | 7,62 | 7,87 | -1,87% | 292.861,00 |
| 14.07.2026 | 8,42 | 8,42 | 7,93 | 8,02 | -3,55% | 196.254,00 |
| 13.07.2026 | 8,70 | 8,77 | 8,30 | 8,32 | -5,08% | 216.900,00 |
| 10.07.2026 | 8,50 | 8,90 | 8,28 | 8,76 | 1,86% | 231.075,00 |
| 09.07.2026 | 8,32 | 8,61 | 8,32 | 8,60 | 4,24% | 143.660,00 |
| 08.07.2026 | 8,04 | 8,36 | 8,00 | 8,25 | 0,92% | 232.465,00 |
| 07.07.2026 | 8,45 | 8,50 | 7,99 | 8,18 | -4,61% | 302.875,00 |
| 06.07.2026 | 8,94 | 8,94 | 8,35 | 8,57 | -3,38% | 297.516,00 |
| 02.07.2026 | 9,96 | 9,96 | 8,68 | 8,87 | -9,77% | 430.408,00 |
| 01.07.2026 | 10,16 | 10,63 | 9,77 | 9,83 | -4,84% | 246.739,00 |
| 30.06.2026 | 9,92 | 10,35 | 9,88 | 10,33 | 3,92% | 257.891,00 |
| 29.06.2026 | 9,88 | 10,00 | 9,53 | 9,94 | 1,53% | 177.454,00 |
| 26.06.2026 | 9,71 | 10,02 | 9,55 | 9,79 | -1,71% | 440.343,00 |
| 25.06.2026 | 10,11 | 10,12 | 9,64 | 9,96 | 0,30% | 231.965,00 |
| 24.06.2026 | 10,28 | 10,28 | 9,90 | 9,93 | -3,12% | 176.246,00 |
| 23.06.2026 | 10,00 | 10,30 | 9,95 | 10,25 | -0,87% | 100.096,00 |
| 22.06.2026 | 10,31 | 10,47 | 10,12 | 10,34 | 0,29% | 155.403,00 |
| 18.06.2026 | 10,43 | 10,45 | 9,90 | 10,31 | 1,88% | 297.516,00 |
| 17.06.2026 | 10,70 | 10,73 | 10,10 | 10,12 | -4,98% | 238.984,00 |
| 16.06.2026 | 11,33 | 11,42 | 10,60 | 10,65 | -6,66% | 201.910,00 |
| 15.06.2026 | 11,47 | 12,04 | 11,31 | 11,41 | 2,89% | 240.642,00 |
| 12.06.2026 | 10,67 | 11,18 | 10,59 | 11,09 | 4,03% | 230.119,00 |
| 11.06.2026 | 10,54 | 10,75 | 10,24 | 10,66 | 2,85% | 227.641,00 |
| 10.06.2026 | 10,23 | 10,93 | 10,23 | 10,37 | -0,72% | 311.827,00 |
| 09.06.2026 | 11,47 | 11,47 | 9,80 | 10,44 | -7,45% | 581.108,00 |
| 08.06.2026 | 11,49 | 11,60 | 10,62 | 11,28 | -1,23% | 831.939,00 |
| 05.06.2026 | 13,90 | 13,97 | 11,41 | 11,42 | -18,46% | 672.756,00 |
| 04.06.2026 | 13,56 | 14,48 | 13,55 | 14,01 | 1,08% | 353.698,00 |
| 03.06.2026 | 14,45 | 14,45 | 12,82 | 13,86 | -4,71% | 597.954,00 |
| 02.06.2026 | 13,65 | 14,77 | 13,45 | 14,54 | 5,67% | 439.572,00 |
| 01.06.2026 | 12,88 | 14,26 | 12,65 | 13,76 | 4,88% | 623.976,00 |
| 29.05.2026 | 13,30 | 14,41 | 13,00 | 13,12 | -0,23% | 814.169,00 |
| 28.05.2026 | 12,16 | 13,54 | 12,07 | 13,15 | 7,48% | 684.465,00 |
| 27.05.2026 | 12,55 | 12,55 | 11,60 | 12,24 | -2,55% | 461.890,00 |
| 26.05.2026 | 12,71 | 12,84 | 12,00 | 12,56 | 0,52% | 456.125,00 |
| 22.05.2026 | 12,10 | 12,54 | 11,88 | 12,49 | 3,22% | 411.555,00 |
| 21.05.2026 | 12,10 | 12,33 | 11,81 | 12,10 | -0,49% | 331.386,00 |
| 20.05.2026 | 12,66 | 12,73 | 12,12 | 12,16 | -4,03% | 225.724,00 |
| 19.05.2026 | 12,78 | 13,13 | 12,27 | 12,67 | -2,91% | 257.137,00 |
| 18.05.2026 | 13,68 | 14,11 | 12,71 | 13,05 | -4,54% | 342.531,00 |
| 15.05.2026 | 13,83 | 14,38 | 13,66 | 13,67 | -2,95% | 263.307,00 |
| 14.05.2026 | 15,50 | 15,50 | 13,92 | 14,09 | -6,57% | 349.318,00 |
| 13.05.2026 | 14,74 | 15,20 | 14,16 | 15,08 | 2,48% | 318.098,00 |
| 12.05.2026 | 15,40 | 15,69 | 14,39 | 14,71 | -6,66% | 364.304,00 |
| 11.05.2026 | 16,09 | 16,48 | 15,30 | 15,76 | -1,99% | 318.600,00 |
| 08.05.2026 | 16,46 | 16,78 | 14,92 | 16,08 | -14,47% | 728.430,00 |
| 07.05.2026 | 19,18 | 19,18 | 18,00 | 18,80 | -1,16% | 326.889,00 |
| 06.05.2026 | 18,39 | 19,14 | 18,01 | 19,02 | 5,32% | 216.468,00 |
| 05.05.2026 | 19,60 | 19,60 | 17,77 | 18,06 | -7,81% | 329.494,00 |
| 04.05.2026 | 21,40 | 21,90 | 19,34 | 19,59 | -3,45% | 648.715,00 |
| 01.05.2026 | 18,37 | 20,63 | 18,07 | 20,29 | 11,30% | 510.033,00 |
| 30.04.2026 | 17,29 | 20,20 | 17,21 | 18,23 | 22,93% | 688.625,00 |
| 29.04.2026 | 14,98 | 15,16 | 14,66 | 14,83 | -1,00% | 59.802,00 |
| 28.04.2026 | 14,50 | 15,01 | 14,01 | 14,98 | 1,01% | 125.072,00 |
| 27.04.2026 | 14,99 | 15,06 | 14,77 | 14,83 | -1,26% | 70.011,00 |
| 24.04.2026 | 15,03 | 15,45 | 14,65 | 15,02 | 1,35% | 73.910,00 |
| 23.04.2026 | 14,96 | 15,95 | 14,63 | 14,82 | -1,98% | 85.611,00 |
| 22.04.2026 | 14,72 | 15,26 | 14,57 | 15,12 | 3,92% | 131.105,00 |
| 21.04.2026 | 15,85 | 16,43 | 14,50 | 14,55 | -8,43% | 295.163,00 |
| 20.04.2026 | 15,20 | 16,00 | 15,14 | 15,89 | 4,68% | 175.006,00 |
| 17.04.2026 | 14,81 | 15,30 | 14,73 | 15,18 | 3,48% | 146.714,00 |