3,980€
Echtzeit-Aktienkurs Powerfleet Inc.
Bid:
Ask:
Aktienkurse zur Powerfleet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 4,04 | 4,23 | 3,85 | 4,22 | 4,71% | - |
| 25.04.2024 | 3,88 | 4,07 | 3,75 | 4,03 | 2,03% | - |
| 24.04.2024 | 3,92 | 4,08 | 3,90 | 3,95 | 0,77% | - |
| 23.04.2024 | 3,82 | 4,04 | 3,70 | 3,92 | 2,89% | - |
| 22.04.2024 | 3,76 | 3,83 | 3,68 | 3,81 | 1,33% | - |
| 19.04.2024 | 3,81 | 3,81 | 3,61 | 3,76 | -1,05% | - |
| 18.04.2024 | 3,78 | 3,87 | 3,62 | 3,80 | 0,26% | - |
| 17.04.2024 | 3,82 | 3,91 | 3,76 | 3,79 | -0,79% | - |
| 16.04.2024 | 3,97 | 4,02 | 3,74 | 3,82 | -4,02% | - |
| 15.04.2024 | 3,93 | 3,99 | 3,84 | 3,98 | 1,27% | - |
| 12.04.2024 | 3,98 | 4,02 | 3,77 | 3,93 | -1,26% | - |
| 11.04.2024 | 3,88 | 4,10 | 3,77 | 3,98 | 2,58% | - |
| 10.04.2024 | 4,11 | 4,14 | 3,87 | 3,88 | -5,37% | - |
| 09.04.2024 | 4,02 | 4,30 | 3,99 | 4,10 | 0,24% | - |
| 08.04.2024 | 4,30 | 4,41 | 4,05 | 4,09 | -6,19% | - |
| 05.04.2024 | 4,23 | 4,48 | 4,21 | 4,36 | 3,32% | - |
| 04.04.2024 | 4,38 | 4,64 | 4,16 | 4,22 | -3,65% | - |
| 03.04.2024 | 4,75 | 5,06 | 4,24 | 4,38 | -7,79% | - |
| 02.04.2024 | 4,58 | 5,28 | 4,56 | 4,75 | -1,96% | - |
| 28.03.2024 | 4,48 | 5,07 | 4,35 | 4,85 | 6,48% | - |
| 27.03.2024 | 4,41 | 4,66 | 4,37 | 4,55 | 4,60% | - |
| 26.03.2024 | 4,18 | 4,44 | 4,18 | 4,35 | 4,32% | - |
| 25.03.2024 | 4,18 | 4,32 | 4,08 | 4,17 | 0,97% | 7.450,00 |
| 22.03.2024 | 4,30 | 4,35 | 4,13 | 4,13 | -2,59% | 14.300,00 |
| 21.03.2024 | 4,24 | 4,34 | 4,08 | 4,24 | 2,17% | - |
| 20.03.2024 | 3,76 | 4,26 | 3,76 | 4,15 | 9,21% | 100,00 |
| 19.03.2024 | 3,57 | 3,82 | 3,51 | 3,80 | 7,04% | - |
| 18.03.2024 | 3,28 | 3,66 | 3,28 | 3,55 | 5,03% | - |
| 15.03.2024 | 3,42 | 3,72 | 3,29 | 3,38 | -3,43% | - |
| 14.03.2024 | 3,26 | 3,84 | 3,26 | 3,50 | 2,94% | - |
| 13.03.2024 | 2,89 | 3,55 | 2,89 | 3,40 | 16,44% | - |
| 12.03.2024 | 2,65 | 2,96 | 2,58 | 2,92 | 16,33% | - |
| 11.03.2024 | 2,73 | 3,30 | 2,47 | 2,51 | -8,06% | - |
| 08.03.2024 | 2,85 | 2,87 | 2,68 | 2,73 | -4,21% | 500,00 |
| 07.03.2024 | 2,85 | 2,87 | 2,81 | 2,85 | 0,00% | - |
| 06.03.2024 | 2,89 | 2,91 | 2,82 | 2,85 | -1,38% | - |
| 05.03.2024 | 2,91 | 2,93 | 2,86 | 2,89 | -0,69% | - |
| 04.03.2024 | 2,93 | 2,93 | 2,88 | 2,91 | -0,68% | - |
| 01.03.2024 | 2,86 | 2,98 | 2,86 | 2,93 | 0,34% | - |
| 29.02.2024 | 2,90 | 2,96 | 2,85 | 2,92 | 0,69% | - |
| 28.02.2024 | 2,91 | 2,95 | 2,87 | 2,90 | 0,00% | - |
| 27.02.2024 | 2,82 | 2,94 | 2,82 | 2,90 | 2,47% | - |
| 26.02.2024 | 2,72 | 2,87 | 2,72 | 2,83 | 2,17% | - |
| 23.02.2024 | 2,75 | 2,79 | 2,68 | 2,77 | 1,09% | - |
| 22.02.2024 | 2,71 | 2,76 | 2,70 | 2,74 | 0,74% | - |
| 21.02.2024 | 2,72 | 2,79 | 2,65 | 2,72 | -2,16% | - |
| 20.02.2024 | 2,85 | 2,85 | 2,70 | 2,78 | -2,46% | - |
| 19.02.2024 | 2,80 | 2,85 | 2,80 | 2,85 | 0,00% | - |
| 16.02.2024 | 2,84 | 2,98 | 2,80 | 2,85 | -1,72% | - |
| 15.02.2024 | 2,89 | 2,91 | 2,85 | 2,90 | 0,35% | - |
| 14.02.2024 | 2,93 | 2,96 | 2,85 | 2,89 | -1,03% | - |
| 13.02.2024 | 2,99 | 3,01 | 2,89 | 2,92 | -2,34% | - |
| 12.02.2024 | 2,98 | 3,04 | 2,96 | 2,99 | 0,00% | - |
| 09.02.2024 | 2,96 | 3,02 | 2,95 | 2,99 | -0,99% | - |
| 08.02.2024 | 2,94 | 3,03 | 2,94 | 3,02 | 1,00% | - |
| 07.02.2024 | 2,92 | 3,01 | 2,92 | 2,99 | 1,01% | - |
| 06.02.2024 | 2,93 | 2,97 | 2,87 | 2,96 | 1,02% | - |
| 05.02.2024 | 2,93 | 2,95 | 2,85 | 2,93 | 0,00% | - |
| 02.02.2024 | 2,91 | 2,94 | 2,76 | 2,93 | 0,69% | - |
| 01.02.2024 | 2,98 | 2,98 | 2,86 | 2,91 | -2,02% | - |
| 31.01.2024 | 2,69 | 3,00 | 2,67 | 2,97 | 11,24% | - |
| 30.01.2024 | 2,74 | 2,79 | 2,67 | 2,67 | -2,20% | - |
| 29.01.2024 | 2,70 | 2,78 | 2,65 | 2,73 | -1,09% | - |
| 26.01.2024 | 2,78 | 2,95 | 2,67 | 2,76 | -2,47% | - |
| 25.01.2024 | 2,94 | 3,06 | 2,78 | 2,83 | -4,07% | - |
| 24.01.2024 | 2,96 | 3,06 | 2,91 | 2,95 | -2,32% | 250,00 |
| 23.01.2024 | 3,02 | 3,07 | 2,95 | 3,02 | 0,00% | - |
| 22.01.2024 | 3,07 | 3,13 | 3,01 | 3,02 | -1,95% | - |
| 19.01.2024 | 3,02 | 3,11 | 3,02 | 3,08 | 0,33% | - |
| 18.01.2024 | 3,07 | 3,12 | 3,01 | 3,07 | 0,00% | - |
| 17.01.2024 | 2,94 | 3,07 | 2,89 | 3,07 | 3,02% | - |
| 16.01.2024 | 2,99 | 3,05 | 2,92 | 2,98 | 0,00% | - |
| 15.01.2024 | 2,98 | 2,98 | 2,97 | 2,98 | 0,34% | - |
| 12.01.2024 | 2,93 | 3,00 | 2,90 | 2,97 | 1,37% | - |
| 11.01.2024 | 2,96 | 2,97 | 2,85 | 2,93 | -0,68% | 250,00 |
| 10.01.2024 | 2,89 | 3,00 | 2,84 | 2,95 | 2,08% | - |
| 09.01.2024 | 2,86 | 2,91 | 2,85 | 2,89 | -0,69% | - |
| 08.01.2024 | 2,81 | 2,95 | 2,74 | 2,91 | 3,56% | - |
| 05.01.2024 | 2,82 | 2,92 | 2,80 | 2,81 | -1,75% | - |
| 04.01.2024 | 2,90 | 2,93 | 2,84 | 2,86 | -1,72% | - |
| 03.01.2024 | 2,99 | 3,00 | 2,82 | 2,91 | -2,68% | - |
| 02.01.2024 | 3,31 | 3,33 | 2,89 | 2,99 | 3,46% | - |
| 29.12.2023 | 2,88 | 2,89 | 2,88 | 2,89 | 0,00% | - |
| 28.12.2023 | 2,68 | 2,90 | 2,68 | 2,89 | 5,47% | - |
| 27.12.2023 | 2,70 | 2,85 | 2,67 | 2,74 | 7,87% | - |
| 22.12.2023 | 2,36 | 2,56 | 2,32 | 2,54 | 7,63% | - |
| 21.12.2023 | 2,28 | 2,39 | 2,28 | 2,36 | 1,29% | - |
| 20.12.2023 | 2,28 | 2,37 | 2,23 | 2,33 | 2,64% | - |
| 19.12.2023 | 2,33 | 2,39 | 2,26 | 2,27 | -1,30% | - |
| 18.12.2023 | 2,37 | 2,50 | 2,30 | 2,30 | -3,36% | - |
| 15.12.2023 | 2,29 | 2,41 | 2,27 | 2,38 | 3,93% | - |
| 14.12.2023 | 2,07 | 2,29 | 2,06 | 2,29 | 10,10% | - |
| 13.12.2023 | 2,10 | 2,11 | 2,06 | 2,08 | -0,48% | - |
| 12.12.2023 | 2,11 | 2,13 | 2,06 | 2,09 | -0,95% | - |
| 11.12.2023 | 2,10 | 2,19 | 2,10 | 2,11 | -1,40% | - |
| 08.12.2023 | 2,07 | 2,16 | 2,07 | 2,14 | 3,88% | - |
| 07.12.2023 | 2,10 | 2,15 | 2,06 | 2,06 | -3,74% | - |
| 06.12.2023 | 2,12 | 2,17 | 2,09 | 2,14 | 0,94% | - |
| 05.12.2023 | 2,16 | 2,18 | 2,07 | 2,12 | -1,85% | - |
| 04.12.2023 | 2,17 | 2,19 | 2,15 | 2,16 | -0,46% | - |