4,977$
-2,97%
Echtzeit-Aktienkurs Powerfleet Inc.
Bid:
Ask:
Aktienkurse zur Powerfleet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 5,18 | 5,19 | 4,93 | 4,96 | -3,29% | 666.491,00 |
| 07.05.2024 | 5,20 | 5,43 | 5,08 | 5,13 | -1,84% | 2.363.505,00 |
| 06.05.2024 | 5,02 | 5,28 | 4,95 | 5,23 | 4,71% | 1.787.561,00 |
| 03.05.2024 | 5,10 | 5,10 | 4,81 | 4,99 | -0,60% | 904.984,00 |
| 02.05.2024 | 4,91 | 5,07 | 4,71 | 5,02 | 2,87% | 676.761,00 |
| 01.05.2024 | 4,70 | 5,15 | 4,70 | 4,88 | 1,88% | 937.679,00 |
| 30.04.2024 | 4,66 | 4,82 | 4,60 | 4,79 | 2,79% | 802.610,00 |
| 29.04.2024 | 4,53 | 4,74 | 4,51 | 4,66 | 2,87% | 792.228,00 |
| 26.04.2024 | 4,37 | 4,53 | 4,29 | 4,53 | 4,62% | 965.099,00 |
| 25.04.2024 | 4,20 | 4,37 | 4,02 | 4,33 | 2,61% | 669.608,00 |
| 24.04.2024 | 4,19 | 4,36 | 4,18 | 4,22 | 0,72% | 642.291,00 |
| 23.04.2024 | 4,05 | 4,33 | 3,96 | 4,19 | 3,20% | 727.869,00 |
| 22.04.2024 | 3,96 | 4,09 | 3,91 | 4,06 | 1,75% | 470.853,00 |
| 19.04.2024 | 4,02 | 4,02 | 3,85 | 3,99 | -1,48% | 648.178,00 |
| 18.04.2024 | 4,02 | 4,12 | 3,86 | 4,05 | 0,00% | 801.170,00 |
| 17.04.2024 | 4,08 | 4,17 | 4,01 | 4,05 | 0,00% | 306.722,00 |
| 16.04.2024 | 4,18 | 4,28 | 3,98 | 4,05 | -4,26% | 453.686,00 |
| 15.04.2024 | 4,18 | 4,24 | 4,09 | 4,23 | 0,95% | 811.908,00 |
| 12.04.2024 | 4,25 | 4,29 | 4,01 | 4,19 | -1,41% | 676.418,00 |
| 11.04.2024 | 4,22 | 4,39 | 4,04 | 4,25 | 2,16% | 1.055.928,00 |
| 10.04.2024 | 4,42 | 4,47 | 4,15 | 4,16 | -6,94% | 748.458,00 |
| 09.04.2024 | 4,45 | 4,66 | 4,33 | 4,47 | 0,68% | 729.248,00 |
| 08.04.2024 | 4,64 | 4,75 | 4,39 | 4,44 | -6,33% | 703.758,00 |
| 05.04.2024 | 4,57 | 4,85 | 4,54 | 4,74 | 3,95% | 720.947,00 |
| 04.04.2024 | 4,75 | 5,04 | 4,51 | 4,56 | -4,00% | 856.961,00 |
| 03.04.2024 | 5,18 | 5,32 | 4,58 | 4,75 | -7,14% | 1.176.691,00 |
| 02.04.2024 | 5,01 | 5,67 | 4,92 | 5,12 | 3,96% | 2.121.478,00 |
| 01.04.2024 | 5,58 | 5,64 | 4,82 | 4,92 | -7,87% | 2.136.394,00 |
| 28.03.2024 | 5,00 | 5,49 | 4,90 | 5,34 | 8,10% | 1.739.382,00 |
| 27.03.2024 | 4,79 | 5,05 | 4,73 | 4,94 | 3,13% | 988.115,00 |
| 26.03.2024 | 4,62 | 4,81 | 4,56 | 4,79 | 3,46% | 840.299,00 |
| 25.03.2024 | 4,54 | 4,68 | 4,42 | 4,63 | 2,21% | 5.546.284,00 |
| 22.03.2024 | 4,65 | 4,72 | 4,50 | 4,53 | -3,00% | 1.780.421,00 |
| 21.03.2024 | 4,56 | 4,72 | 4,43 | 4,67 | 1,30% | 1.351.679,00 |
| 20.03.2024 | 4,14 | 4,63 | 4,10 | 4,61 | 12,99% | 2.031.665,00 |
| 19.03.2024 | 3,97 | 4,14 | 3,81 | 4,08 | 4,08% | 998.902,00 |
| 18.03.2024 | 3,71 | 3,98 | 3,65 | 3,92 | 7,99% | 1.129.556,00 |
| 15.03.2024 | 3,83 | 3,88 | 3,58 | 3,63 | -3,71% | 908.408,00 |
| 14.03.2024 | 3,58 | 4,19 | 3,58 | 3,77 | 5,90% | 2.324.839,00 |
| 13.03.2024 | 3,23 | 3,60 | 3,18 | 3,56 | 12,66% | 1.492.216,00 |
| 12.03.2024 | 2,90 | 3,20 | 2,88 | 3,16 | 8,97% | 864.752,00 |
| 11.03.2024 | 3,00 | 3,06 | 2,89 | 2,90 | -3,01% | 387.219,00 |
| 08.03.2024 | 3,12 | 3,12 | 2,93 | 2,99 | -4,47% | 236.199,00 |
| 07.03.2024 | 3,12 | 3,13 | 3,05 | 3,13 | 0,32% | 81.817,00 |
| 06.03.2024 | 3,15 | 3,15 | 3,07 | 3,12 | -0,64% | 154.086,00 |
| 05.03.2024 | 3,16 | 3,16 | 3,11 | 3,14 | -0,95% | 97.477,00 |
| 04.03.2024 | 3,16 | 3,20 | 3,11 | 3,17 | -0,31% | 138.916,00 |
| 01.03.2024 | 3,21 | 3,24 | 3,12 | 3,18 | 0,32% | 136.557,00 |
| 29.02.2024 | 3,19 | 3,21 | 3,10 | 3,17 | 0,00% | 283.028,00 |
| 28.02.2024 | 3,15 | 3,19 | 3,11 | 3,17 | 1,28% | 97.598,00 |
| 27.02.2024 | 3,09 | 3,20 | 3,09 | 3,13 | 2,62% | 66.898,00 |
| 26.02.2024 | 2,97 | 3,10 | 2,93 | 3,05 | 2,01% | 57.370,00 |
| 23.02.2024 | 2,86 | 3,03 | 2,86 | 2,99 | 1,01% | 151.190,00 |
| 22.02.2024 | 2,97 | 2,98 | 2,92 | 2,96 | 1,02% | 115.747,00 |
| 21.02.2024 | 2,97 | 2,99 | 2,85 | 2,93 | -3,30% | 95.243,00 |
| 20.02.2024 | 3,03 | 3,06 | 2,92 | 3,03 | -0,98% | 158.328,00 |
| 16.02.2024 | 3,11 | 3,11 | 3,01 | 3,06 | -1,92% | 81.924,00 |
| 15.02.2024 | 3,12 | 3,14 | 3,07 | 3,12 | 0,65% | 29.075,00 |
| 14.02.2024 | 3,17 | 3,22 | 3,04 | 3,10 | -0,64% | 50.864,00 |
| 13.02.2024 | 3,14 | 3,22 | 3,11 | 3,12 | -2,80% | 76.320,00 |
| 12.02.2024 | 3,24 | 3,26 | 3,20 | 3,21 | -0,93% | 60.769,00 |
| 09.02.2024 | 3,24 | 3,26 | 3,18 | 3,24 | -0,15% | 61.579,00 |
| 08.02.2024 | 3,25 | 3,27 | 3,19 | 3,25 | 0,46% | 253.228,00 |
| 07.02.2024 | 3,20 | 3,23 | 3,17 | 3,23 | 0,62% | 131.822,00 |
| 06.02.2024 | 3,12 | 3,21 | 3,09 | 3,21 | 1,58% | 94.109,00 |
| 05.02.2024 | 3,15 | 3,17 | 3,08 | 3,16 | -0,32% | 251.593,00 |
| 02.02.2024 | 3,12 | 3,19 | 2,99 | 3,17 | 0,32% | 137.028,00 |
| 01.02.2024 | 3,22 | 3,22 | 3,09 | 3,16 | -1,25% | 226.044,00 |
| 31.01.2024 | 2,96 | 3,26 | 2,91 | 3,20 | 9,97% | 499.486,00 |
| 30.01.2024 | 3,01 | 3,03 | 2,89 | 2,91 | -1,36% | 176.281,00 |
| 29.01.2024 | 2,98 | 3,00 | 2,86 | 2,95 | -1,99% | 172.972,00 |
| 26.01.2024 | 3,07 | 3,13 | 2,91 | 3,01 | -1,31% | 154.232,00 |
| 25.01.2024 | 3,20 | 3,20 | 3,00 | 3,05 | -4,39% | 201.436,00 |
| 24.01.2024 | 3,31 | 3,33 | 3,15 | 3,19 | -2,60% | 119.298,00 |
| 23.01.2024 | 3,29 | 3,33 | 3,22 | 3,28 | 0,15% | 116.313,00 |
| 22.01.2024 | 3,35 | 3,42 | 3,27 | 3,27 | -2,68% | 233.291,00 |
| 19.01.2024 | 3,37 | 3,38 | 3,30 | 3,36 | 0,90% | 179.383,00 |
| 18.01.2024 | 3,35 | 3,39 | 3,28 | 3,33 | -0,60% | 85.350,00 |
| 17.01.2024 | 3,22 | 3,35 | 3,12 | 3,35 | 3,40% | 84.609,00 |
| 16.01.2024 | 3,15 | 3,32 | 3,15 | 3,24 | -0,92% | 71.185,00 |
| 12.01.2024 | 3,22 | 3,28 | 3,18 | 3,27 | 2,19% | 55.430,00 |
| 11.01.2024 | 3,29 | 3,29 | 3,03 | 3,20 | -1,84% | 69.319,00 |
| 10.01.2024 | 3,14 | 3,29 | 3,10 | 3,26 | 3,82% | 109.809,00 |
| 09.01.2024 | 3,16 | 3,18 | 3,09 | 3,14 | -1,57% | 75.186,00 |
| 08.01.2024 | 3,08 | 3,22 | 3,00 | 3,19 | 3,91% | 186.898,00 |
| 05.01.2024 | 3,15 | 3,23 | 3,07 | 3,07 | -1,92% | 123.077,00 |
| 04.01.2024 | 3,15 | 3,21 | 3,13 | 3,13 | -1,88% | 103.726,00 |
| 03.01.2024 | 3,19 | 3,21 | 3,07 | 3,19 | -2,74% | 105.439,00 |
| 02.01.2024 | 3,43 | 3,43 | 3,16 | 3,28 | -4,09% | 189.460,00 |
| 29.12.2023 | 3,24 | 3,43 | 3,18 | 3,42 | 6,87% | 268.790,00 |
| 28.12.2023 | 3,05 | 3,21 | 3,00 | 3,20 | 4,92% | 168.936,00 |
| 27.12.2023 | 3,07 | 3,24 | 2,98 | 3,05 | 0,66% | 181.132,00 |
| 26.12.2023 | 2,79 | 3,10 | 2,79 | 3,03 | 8,21% | 251.569,00 |
| 22.12.2023 | 2,60 | 2,82 | 2,55 | 2,80 | 7,28% | 178.965,00 |
| 21.12.2023 | 2,59 | 2,63 | 2,52 | 2,61 | 1,56% | 103.152,00 |
| 20.12.2023 | 2,48 | 2,60 | 2,44 | 2,57 | 3,63% | 191.395,00 |
| 19.12.2023 | 2,55 | 2,58 | 2,48 | 2,48 | -2,36% | 167.203,00 |
| 18.12.2023 | 2,66 | 2,66 | 2,53 | 2,54 | -3,42% | 93.713,00 |
| 15.12.2023 | 2,54 | 2,63 | 2,45 | 2,63 | 4,57% | 98.987,00 |
| 14.12.2023 | 2,28 | 2,52 | 2,28 | 2,52 | 11,28% | 344.870,00 |