4,660€
4,02%
Echtzeit-Aktienkurs Powerfleet Inc.
Bid:
Ask:
Aktienkurse zur Powerfleet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 4,78 | 4,78 | 4,48 | 4,48 | -3,45% | - |
| 07.05.2024 | 4,76 | 4,76 | 4,64 | 4,64 | 5,45% | - |
| 06.05.2024 | 4,56 | 4,56 | 4,40 | 4,40 | -0,45% | - |
| 03.05.2024 | 4,62 | 4,62 | 4,42 | 4,42 | 1,84% | - |
| 02.05.2024 | 4,48 | 4,48 | 4,34 | 4,34 | 3,83% | - |
| 30.04.2024 | 4,28 | 4,28 | 4,18 | 4,18 | 1,95% | - |
| 29.04.2024 | 4,18 | 4,18 | 4,10 | 4,10 | 5,13% | - |
| 26.04.2024 | 3,98 | 3,98 | 3,90 | 3,90 | 5,98% | - |
| 25.04.2024 | 3,88 | 3,88 | 3,68 | 3,68 | -1,60% | - |
| 24.04.2024 | 3,86 | 3,86 | 3,74 | 3,74 | 5,65% | - |
| 23.04.2024 | 3,76 | 3,76 | 3,54 | 3,54 | -1,12% | - |
| 22.04.2024 | 3,70 | 3,70 | 3,58 | 3,58 | 0,00% | - |
| 19.04.2024 | 3,74 | 3,74 | 3,58 | 3,58 | 0,00% | - |
| 18.04.2024 | 3,74 | 3,74 | 3,50 | 3,58 | -2,19% | 1.670,00 |
| 17.04.2024 | 3,78 | 3,78 | 3,66 | 3,66 | -2,66% | 400,00 |
| 16.04.2024 | 3,92 | 3,92 | 3,76 | 3,76 | 0,53% | - |
| 15.04.2024 | 3,88 | 4,00 | 3,74 | 3,74 | -2,09% | 1,00 |
| 12.04.2024 | 3,90 | 3,90 | 3,82 | 3,82 | 2,14% | - |
| 11.04.2024 | 3,82 | 3,82 | 3,74 | 3,74 | -3,61% | - |
| 10.04.2024 | 4,06 | 4,06 | 3,88 | 3,88 | -2,02% | - |
| 09.04.2024 | 4,02 | 4,02 | 3,96 | 3,96 | 0,51% | - |
| 08.04.2024 | 4,30 | 4,30 | 3,94 | 3,94 | -5,74% | - |
| 05.04.2024 | 4,16 | 4,18 | 4,16 | 4,18 | -2,34% | - |
| 04.04.2024 | 4,32 | 4,56 | 4,28 | 4,28 | -2,28% | 1.670,00 |
| 03.04.2024 | 4,66 | 4,66 | 4,38 | 4,38 | -6,81% | - |
| 02.04.2024 | 4,50 | 4,70 | 4,50 | 4,70 | 6,82% | - |
| 28.03.2024 | 4,50 | 4,50 | 4,40 | 4,40 | 3,29% | - |
| 27.03.2024 | 4,36 | 4,36 | 4,26 | 4,26 | 4,93% | - |
| 26.03.2024 | 4,18 | 4,18 | 4,06 | 4,06 | -0,49% | - |
| 25.03.2024 | 4,10 | 4,26 | 4,08 | 4,08 | -8,52% | 400,00 |
| 22.03.2024 | 4,22 | 4,46 | 4,22 | 4,46 | 7,21% | 128,00 |
| 21.03.2024 | 4,16 | 4,16 | 4,16 | 4,16 | 7,77% | - |
| 20.03.2024 | 3,66 | 3,86 | 3,66 | 3,86 | 9,66% | 1.299,00 |
| 19.03.2024 | 3,52 | 3,52 | 3,52 | 3,52 | 5,39% | - |
| 18.03.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 2,45% | - |
| 15.03.2024 | 3,38 | 3,38 | 3,26 | 3,26 | -0,61% | - |
| 14.03.2024 | 3,24 | 3,28 | 3,24 | 3,28 | 13,10% | - |
| 13.03.2024 | 2,82 | 2,90 | 2,82 | 2,90 | 10,69% | - |
| 12.03.2024 | 2,60 | 2,62 | 2,60 | 2,62 | 0,00% | - |
| 11.03.2024 | 2,66 | 2,66 | 2,62 | 2,62 | -2,24% | - |
| 08.03.2024 | 2,80 | 2,80 | 2,68 | 2,68 | -0,74% | - |
| 07.03.2024 | 2,80 | 2,80 | 2,70 | 2,70 | -0,74% | - |
| 06.03.2024 | 2,82 | 2,82 | 2,72 | 2,72 | -1,45% | - |
| 05.03.2024 | 2,86 | 2,86 | 2,76 | 2,76 | -0,72% | - |
| 04.03.2024 | 2,86 | 2,86 | 2,78 | 2,78 | -0,71% | - |
| 01.03.2024 | 2,86 | 2,86 | 2,80 | 2,80 | 0,72% | - |
| 29.02.2024 | 2,84 | 2,84 | 2,78 | 2,78 | 0,00% | - |
| 28.02.2024 | 2,82 | 2,82 | 2,78 | 2,78 | 1,46% | - |
| 27.02.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 3,79% | - |
| 26.02.2024 | 2,70 | 2,70 | 2,64 | 2,64 | -1,49% | - |
| 23.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 22.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 21.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 20.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 19.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 16.02.2024 | 2,82 | 2,82 | 2,74 | 2,74 | 0,00% | - |
| 15.02.2024 | 2,84 | 2,84 | 2,74 | 2,74 | -2,14% | - |
| 14.02.2024 | 2,84 | 2,84 | 2,80 | 2,80 | -1,41% | - |
| 13.02.2024 | 2,92 | 2,92 | 2,84 | 2,84 | -1,39% | - |
| 12.02.2024 | 2,94 | 2,94 | 2,88 | 2,88 | 0,00% | - |
| 09.02.2024 | 2,94 | 2,94 | 2,88 | 2,88 | 0,70% | - |
| 08.02.2024 | 2,92 | 2,92 | 2,86 | 2,86 | 0,70% | - |
| 07.02.2024 | 2,88 | 2,88 | 2,84 | 2,84 | 2,16% | - |
| 06.02.2024 | 2,88 | 2,88 | 2,78 | 2,78 | 0,00% | - |
| 05.02.2024 | 2,86 | 2,86 | 2,78 | 2,78 | 0,72% | - |
| 02.02.2024 | 2,84 | 2,84 | 2,76 | 2,76 | -2,13% | - |
| 01.02.2024 | 2,94 | 2,94 | 2,82 | 2,82 | 7,63% | - |
| 31.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 30.01.2024 | 2,68 | 2,68 | 2,62 | 2,62 | 0,00% | - |
| 29.01.2024 | 2,70 | 2,70 | 2,62 | 2,62 | -5,07% | - |
| 26.01.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 25.01.2024 | 2,90 | 2,90 | 2,76 | 2,76 | -4,17% | - |
| 24.01.2024 | 2,96 | 2,96 | 2,88 | 2,88 | -0,69% | - |
| 23.01.2024 | 2,92 | 2,92 | 2,90 | 2,90 | -0,68% | - |
| 22.01.2024 | 3,02 | 3,02 | 2,92 | 2,92 | -0,68% | - |
| 19.01.2024 | 3,00 | 3,00 | 2,94 | 2,94 | 0,00% | - |
| 18.01.2024 | 2,98 | 2,98 | 2,94 | 2,94 | 5,00% | - |
| 17.01.2024 | 2,90 | 2,90 | 2,80 | 2,80 | -1,41% | - |
| 16.01.2024 | 2,92 | 2,92 | 2,84 | 2,84 | -2,74% | - |
| 15.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 5,80% | - |
| 12.01.2024 | 2,86 | 2,86 | 2,76 | 2,76 | -2,13% | - |
| 11.01.2024 | 2,90 | 2,90 | 2,82 | 2,82 | 1,44% | - |
| 10.01.2024 | 2,82 | 2,82 | 2,78 | 2,78 | 2,21% | - |
| 09.01.2024 | 2,84 | 2,84 | 2,72 | 2,72 | 3,82% | - |
| 08.01.2024 | 2,74 | 2,74 | 2,62 | 2,62 | -5,76% | - |
| 05.01.2024 | 2,80 | 2,80 | 2,78 | 2,78 | 0,72% | - |
| 04.01.2024 | 2,86 | 2,86 | 2,76 | 2,76 | 1,47% | - |
| 03.01.2024 | 2,92 | 2,92 | 2,72 | 2,72 | -9,93% | - |
| 02.01.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 7,09% | - |
| 29.12.2023 | 2,82 | 2,82 | 2,82 | 2,82 | 5,22% | - |
| 28.12.2023 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 27.12.2023 | 2,68 | 2,68 | 2,68 | 2,68 | 15,52% | - |
| 22.12.2023 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 21.12.2023 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | - |
| 20.12.2023 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 19.12.2023 | 2,26 | 2,26 | 2,26 | 2,26 | -9,60% | - |
| 18.12.2023 | 2,50 | 2,50 | 2,50 | 2,50 | 11,61% | 2.250,00 |
| 15.12.2023 | 2,24 | 2,24 | 2,24 | 2,24 | 10,89% | - |
| 14.12.2023 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 13.12.2023 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |