13,170$
0,15%
Echtzeit-Aktienkurs Inseego Corp.
Bid:
Ask:
Aktienkurse zur Inseego Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,38 | 14,17 | 13,00 | 13,13 | -0,15% | 170.284,00 |
| 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 |
| 16.04.2026 | 14,11 | 14,70 | 13,96 | 14,67 | 3,75% | 100.164,00 |
| 15.04.2026 | 14,18 | 14,33 | 13,86 | 14,14 | -0,28% | 103.360,00 |
| 14.04.2026 | 14,07 | 14,26 | 13,87 | 14,18 | 2,01% | 76.202,00 |
| 13.04.2026 | 13,21 | 14,22 | 13,21 | 13,90 | 4,43% | 161.600,00 |
| 10.04.2026 | 13,30 | 13,54 | 13,18 | 13,31 | 1,53% | 86.360,00 |
| 09.04.2026 | 12,79 | 13,58 | 12,79 | 13,11 | 2,53% | 163.771,00 |
| 08.04.2026 | 12,80 | 12,95 | 12,37 | 12,79 | 4,72% | 129.260,00 |
| 07.04.2026 | 12,18 | 12,25 | 11,96 | 12,21 | -0,08% | 82.216,00 |
| 06.04.2026 | 12,09 | 12,55 | 12,09 | 12,22 | 1,08% | 71.140,00 |
| 02.04.2026 | 11,08 | 12,16 | 10,90 | 12,09 | 3,51% | 97.327,00 |
| 01.04.2026 | 11,29 | 11,97 | 11,29 | 11,68 | 5,13% | 98.002,00 |
| 31.03.2026 | 10,85 | 11,16 | 10,65 | 11,11 | 3,25% | 106.520,00 |
| 30.03.2026 | 11,53 | 11,53 | 10,68 | 10,76 | -5,78% | 94.443,00 |
| 27.03.2026 | 11,34 | 11,68 | 11,25 | 11,42 | -0,48% | 82.290,00 |
| 26.03.2026 | 11,81 | 12,03 | 11,36 | 11,48 | -4,45% | 93.036,00 |
| 25.03.2026 | 11,88 | 12,10 | 11,65 | 12,01 | 3,09% | 130.045,00 |
| 24.03.2026 | 11,37 | 11,89 | 11,36 | 11,65 | 3,14% | 143.155,00 |
| 23.03.2026 | 11,00 | 11,42 | 10,91 | 11,30 | 2,87% | 141.035,00 |
| 20.03.2026 | 12,04 | 12,04 | 10,86 | 10,98 | -9,11% | 277.190,00 |
| 19.03.2026 | 12,58 | 12,72 | 12,08 | 12,08 | -4,32% | 187.707,00 |
| 18.03.2026 | 12,06 | 13,16 | 12,06 | 12,63 | 4,95% | 246.031,00 |
| 17.03.2026 | 12,37 | 12,63 | 11,99 | 12,03 | -0,66% | 123.151,00 |
| 16.03.2026 | 12,21 | 12,73 | 12,11 | 12,11 | 1,47% | 164.021,00 |
| 13.03.2026 | 11,85 | 12,81 | 11,80 | 11,94 | 2,01% | 173.213,00 |
| 12.03.2026 | 11,45 | 12,17 | 11,45 | 11,70 | 0,00% | 152.500,00 |
| 11.03.2026 | 11,74 | 12,02 | 11,56 | 11,70 | -0,43% | 123.159,00 |
| 10.03.2026 | 11,39 | 12,21 | 11,39 | 11,75 | 4,72% | 153.146,00 |
| 09.03.2026 | 10,91 | 11,36 | 10,69 | 11,22 | 1,36% | 161.542,00 |
| 06.03.2026 | 10,95 | 11,37 | 10,89 | 11,07 | -2,04% | 95.117,00 |
| 05.03.2026 | 11,24 | 11,95 | 11,06 | 11,30 | -1,48% | 135.114,00 |
| 04.03.2026 | 11,68 | 11,89 | 11,47 | 11,47 | -0,35% | 142.990,00 |
| 03.03.2026 | 12,10 | 12,15 | 11,21 | 11,51 | -7,18% | 138.335,00 |
| 02.03.2026 | 12,02 | 12,53 | 11,85 | 12,40 | 0,40% | 136.226,00 |
| 27.02.2026 | 12,11 | 12,97 | 12,06 | 12,35 | -0,40% | 220.795,00 |
| 26.02.2026 | 13,68 | 14,10 | 12,36 | 12,40 | -9,22% | 208.305,00 |
| 25.02.2026 | 13,72 | 13,84 | 13,28 | 13,66 | 0,81% | 224.685,00 |
| 24.02.2026 | 12,76 | 13,92 | 12,71 | 13,55 | 6,19% | 241.979,00 |
| 23.02.2026 | 12,59 | 13,60 | 12,30 | 12,76 | 0,87% | 417.551,00 |
| 20.02.2026 | 9,22 | 12,95 | 8,67 | 12,65 | 19,79% | 1.059.348,00 |
| 19.02.2026 | 10,02 | 10,60 | 9,85 | 10,56 | 6,67% | 396.759,00 |
| 18.02.2026 | 9,84 | 10,30 | 9,75 | 9,90 | 0,51% | 91.991,00 |
| 17.02.2026 | 9,86 | 10,02 | 9,65 | 9,85 | -0,51% | 94.490,00 |
| 13.02.2026 | 9,91 | 10,22 | 9,73 | 9,90 | 0,20% | 110.116,00 |
| 12.02.2026 | 10,60 | 10,71 | 9,73 | 9,88 | -5,82% | 157.426,00 |
| 11.02.2026 | 10,89 | 10,92 | 10,38 | 10,49 | -1,96% | 64.485,00 |
| 10.02.2026 | 10,83 | 11,14 | 10,58 | 10,70 | -0,56% | 130.488,00 |
| 09.02.2026 | 10,50 | 10,84 | 10,24 | 10,76 | 2,67% | 91.786,00 |
| 06.02.2026 | 10,13 | 10,57 | 9,91 | 10,48 | 6,40% | 144.872,00 |
| 05.02.2026 | 9,62 | 9,90 | 9,16 | 9,85 | 1,03% | 254.615,00 |
| 04.02.2026 | 10,59 | 10,85 | 9,54 | 9,75 | -6,97% | 182.698,00 |
| 03.02.2026 | 11,30 | 11,58 | 10,23 | 10,48 | -5,92% | 181.442,00 |
| 02.02.2026 | 10,79 | 11,40 | 10,70 | 11,14 | 2,30% | 104.678,00 |
| 30.01.2026 | 10,73 | 11,31 | 10,73 | 10,89 | -1,09% | 152.226,00 |
| 29.01.2026 | 11,14 | 11,29 | 10,64 | 11,01 | -1,70% | 106.181,00 |
| 28.01.2026 | 11,00 | 11,31 | 10,83 | 11,20 | 2,66% | 139.061,00 |
| 27.01.2026 | 10,83 | 11,01 | 10,56 | 10,91 | 0,37% | 210.970,00 |
| 26.01.2026 | 11,34 | 11,57 | 10,73 | 10,87 | -4,48% | 220.207,00 |
| 23.01.2026 | 12,13 | 12,18 | 11,36 | 11,38 | -6,03% | 133.243,00 |
| 22.01.2026 | 11,90 | 12,71 | 11,86 | 12,11 | 2,98% | 199.107,00 |
| 21.01.2026 | 12,12 | 12,31 | 11,49 | 11,76 | -1,67% | 146.768,00 |
| 20.01.2026 | 11,67 | 12,38 | 11,64 | 11,96 | -1,32% | 210.424,00 |
| 16.01.2026 | 11,78 | 12,30 | 11,24 | 12,12 | 3,77% | 250.509,00 |
| 15.01.2026 | 10,92 | 11,84 | 10,86 | 11,68 | 9,36% | 412.564,00 |
| 14.01.2026 | 10,60 | 10,80 | 10,30 | 10,68 | 0,56% | 99.121,00 |
| 13.01.2026 | 10,87 | 10,87 | 10,51 | 10,62 | -2,03% | 95.463,00 |
| 12.01.2026 | 10,42 | 11,01 | 10,37 | 10,84 | 3,93% | 147.413,00 |
| 09.01.2026 | 10,36 | 10,60 | 10,12 | 10,43 | 1,36% | 154.299,00 |
| 08.01.2026 | 10,10 | 10,31 | 9,87 | 10,29 | 0,98% | 126.207,00 |
| 07.01.2026 | 10,64 | 10,75 | 10,11 | 10,19 | -4,77% | 130.198,00 |
| 06.01.2026 | 10,19 | 10,97 | 10,16 | 10,70 | 5,00% | 155.809,00 |