Echtzeit-Aktienkurs CalAmp Corp.
Bid:
Ask:
Aktienkurse zur CalAmp Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,15 | 11,45 | 11,07 | 11,21 | -1,71% | - |
| 25.02.2021 | 11,71 | 11,77 | 11,28 | 11,40 | -2,73% | - |
| 24.02.2021 | 11,45 | 11,77 | 11,40 | 11,72 | 3,85% | - |
| 23.02.2021 | 11,32 | 11,41 | 11,16 | 11,29 | -2,25% | - |
| 22.02.2021 | 11,65 | 11,71 | 11,43 | 11,55 | 0,13% | - |
| 19.02.2021 | 11,59 | 11,68 | 11,48 | 11,53 | 2,85% | - |
| 18.02.2021 | 11,19 | 11,42 | 11,13 | 11,21 | -0,88% | - |
| 17.02.2021 | 11,36 | 11,36 | 11,30 | 11,31 | -1,27% | - |
| 16.02.2021 | 11,88 | 11,90 | 11,20 | 11,46 | 2,00% | - |
| 12.02.2021 | 11,29 | 11,34 | 11,07 | 11,23 | -0,18% | - |
| 11.02.2021 | 11,50 | 11,50 | 10,99 | 11,25 | -2,13% | - |
| 10.02.2021 | 11,39 | 11,64 | 0,00 | 11,50 | -0,65% | - |
| 09.02.2021 | 11,22 | 11,65 | 11,19 | 11,57 | 1,80% | - |
| 08.02.2021 | 11,55 | 11,58 | 11,23 | 11,37 | 0,00% | - |
| 05.02.2021 | 11,07 | 11,38 | 11,05 | 11,37 | 1,47% | - |
| 04.02.2021 | 10,96 | 11,25 | 10,91 | 11,20 | 3,08% | - |
| 03.02.2021 | 10,58 | 10,90 | 10,42 | 10,87 | 1,45% | - |
| 02.02.2021 | 10,41 | 10,74 | 10,27 | 10,71 | 0,94% | - |
| 01.02.2021 | 10,21 | 10,72 | 10,17 | 10,61 | 5,47% | - |
| 29.01.2021 | 10,44 | 10,50 | 10,04 | 10,06 | -1,52% | - |
| 28.01.2021 | 10,55 | 10,61 | 0,00 | 10,22 | -5,55% | - |
| 27.01.2021 | 10,88 | 11,14 | 10,70 | 10,82 | -4,29% | - |
| 26.01.2021 | 11,26 | 11,31 | 11,26 | 11,30 | -3,38% | - |
| 25.01.2021 | 11,95 | 11,96 | 11,25 | 11,70 | 2,54% | - |
| 22.01.2021 | 11,05 | 11,42 | 10,97 | 11,41 | 3,92% | - |
| 21.01.2021 | 10,97 | 10,98 | 10,94 | 10,98 | 0,87% | - |
| 20.01.2021 | 10,96 | 10,96 | 10,68 | 10,88 | 2,40% | - |
| 19.01.2021 | 10,53 | 10,81 | 10,49 | 10,63 | 2,41% | - |
| 15.01.2021 | 10,19 | 10,47 | 10,19 | 10,38 | -1,84% | - |
| 14.01.2021 | 10,69 | 10,83 | 10,55 | 10,57 | 4,24% | - |
| 13.01.2021 | 10,28 | 10,33 | 10,09 | 10,14 | -1,55% | - |
| 12.01.2021 | 10,19 | 10,30 | 10,00 | 10,30 | 2,74% | - |
| 11.01.2021 | 9,92 | 10,07 | 9,79 | 10,03 | -0,10% | - |
| 08.01.2021 | 9,94 | 10,10 | 9,75 | 10,04 | -1,28% | - |
| 07.01.2021 | 10,17 | 10,25 | 10,07 | 10,17 | 1,04% | - |
| 06.01.2021 | 9,86 | 10,26 | 9,81 | 10,06 | 4,09% | - |
| 05.01.2021 | 9,77 | 9,83 | 9,65 | 9,67 | 1,79% | - |
| 04.01.2021 | 9,82 | 9,82 | 9,29 | 9,50 | -4,43% | - |
| 31.12.2020 | 9,80 | 10,01 | 9,80 | 9,94 | 0,76% | - |
| 30.12.2020 | 10,05 | 10,13 | 9,77 | 9,86 | 1,02% | - |
| 29.12.2020 | 9,89 | 9,89 | 9,68 | 9,76 | -6,51% | - |
| 28.12.2020 | 10,11 | 10,46 | 9,98 | 10,44 | 6,42% | - |
| 24.12.2020 | 9,87 | 10,17 | 9,67 | 9,81 | 2,67% | - |
| 23.12.2020 | 9,36 | 9,59 | 9,22 | 9,56 | 2,58% | - |
| 22.12.2020 | 9,06 | 9,49 | 9,01 | 9,32 | 0,98% | - |
| 21.12.2020 | 9,22 | 9,30 | 9,16 | 9,23 | -5,87% | - |
| 18.12.2020 | 9,98 | 10,03 | 9,72 | 9,80 | -9,18% | - |
| 17.12.2020 | 10,78 | 10,79 | 10,54 | 10,79 | 0,05% | - |
| 16.12.2020 | 11,03 | 11,04 | 10,55 | 10,79 | -1,78% | - |
| 15.12.2020 | 10,87 | 11,00 | 10,66 | 10,98 | 3,83% | - |
| 14.12.2020 | 10,75 | 10,97 | 10,51 | 10,58 | 2,97% | - |
| 11.12.2020 | 10,22 | 10,34 | 10,06 | 10,27 | 0,93% | - |
| 10.12.2020 | 10,39 | 10,56 | 8,56 | 10,18 | 1,45% | - |
| 09.12.2020 | 10,16 | 10,28 | 9,93 | 10,03 | 2,14% | - |
| 08.12.2020 | 9,59 | 9,98 | 9,59 | 9,82 | 4,19% | - |
| 07.12.2020 | 9,83 | 10,27 | 9,43 | 9,43 | -5,42% | - |
| 04.12.2020 | 9,76 | 10,00 | 9,72 | 9,97 | 3,75% | - |
| 03.12.2020 | 9,44 | 9,68 | 9,37 | 9,61 | 1,80% | - |
| 02.12.2020 | 9,41 | 9,65 | 9,20 | 9,44 | 1,18% | - |
| 01.12.2020 | 9,32 | 9,42 | 9,13 | 9,33 | 2,25% | - |
| 30.11.2020 | 9,37 | 9,37 | 9,07 | 9,12 | -1,19% | - |
| 27.11.2020 | 9,33 | 9,61 | 9,23 | 9,23 | 0,71% | - |
| 25.11.2020 | 9,47 | 9,61 | 9,16 | 9,17 | -2,19% | - |
| 24.11.2020 | 9,48 | 9,58 | 9,21 | 9,37 | 2,18% | - |
| 23.11.2020 | 9,08 | 9,35 | 9,08 | 9,17 | 1,49% | - |
| 20.11.2020 | 8,86 | 9,10 | 8,84 | 9,04 | 1,52% | - |
| 19.11.2020 | 8,78 | 8,96 | 8,76 | 8,90 | 1,42% | - |
| 18.11.2020 | 8,95 | 9,15 | 8,77 | 8,78 | -0,34% | - |
| 17.11.2020 | 8,64 | 8,88 | 8,59 | 8,81 | 0,80% | - |
| 16.11.2020 | 8,46 | 8,76 | 8,43 | 8,74 | 3,31% | - |
| 13.11.2020 | 8,42 | 8,48 | 8,21 | 8,46 | 1,93% | - |
| 12.11.2020 | 8,45 | 8,62 | 8,21 | 8,30 | -2,24% | - |
| 11.11.2020 | 8,48 | 8,63 | 8,48 | 8,49 | 1,07% | - |
| 10.11.2020 | 8,10 | 8,43 | 0,00 | 8,40 | 4,16% | - |
| 09.11.2020 | 8,32 | 8,40 | 8,01 | 8,06 | 3,00% | - |
| 06.11.2020 | 7,93 | 8,06 | 7,81 | 7,83 | -2,67% | - |
| 05.11.2020 | 7,65 | 8,06 | 7,65 | 8,04 | 7,34% | - |
| 04.11.2020 | 7,38 | 7,68 | 7,38 | 7,49 | -2,16% | - |
| 03.11.2020 | 7,48 | 7,70 | 7,38 | 7,66 | 8,27% | - |
| 02.11.2020 | 7,34 | 7,34 | 7,05 | 7,07 | 0,50% | - |
| 30.10.2020 | 7,28 | 7,31 | 7,01 | 7,04 | -5,06% | - |
| 29.10.2020 | 7,45 | 7,57 | 7,35 | 7,41 | 0,27% | - |
| 28.10.2020 | 7,59 | 7,59 | 7,36 | 7,39 | -3,52% | - |
| 27.10.2020 | 8,15 | 8,18 | 7,62 | 7,66 | -5,55% | - |
| 26.10.2020 | 8,04 | 8,15 | 7,88 | 8,11 | -4,19% | - |
| 23.10.2020 | 8,52 | 8,58 | 8,40 | 8,47 | 2,36% | - |
| 22.10.2020 | 8,26 | 8,45 | 8,16 | 8,27 | 0,79% | - |
| 21.10.2020 | 8,20 | 8,45 | 8,20 | 8,21 | 1,42% | - |
| 20.10.2020 | 8,08 | 8,19 | 8,02 | 8,09 | 3,52% | - |
| 19.10.2020 | 0,00 | 8,13 | 0,00 | 7,82 | -1,26% | - |
| 16.10.2020 | 7,86 | 8,02 | 7,83 | 7,92 | -1,25% | - |
| 15.10.2020 | 7,58 | 8,02 | 7,50 | 8,02 | 6,02% | - |
| 14.10.2020 | 7,93 | 8,02 | 7,56 | 7,56 | -4,85% | - |
| 13.10.2020 | 7,95 | 8,06 | 0,00 | 7,95 | -0,69% | - |
| 12.10.2020 | 7,93 | 8,07 | 7,87 | 8,00 | 0,88% | - |
| 09.10.2020 | 7,89 | 7,96 | 7,77 | 7,93 | 3,59% | - |
| 08.10.2020 | 7,77 | 7,80 | 7,60 | 7,66 | 1,19% | - |
| 07.10.2020 | 7,70 | 7,73 | 7,48 | 7,57 | -0,53% | - |
| 06.10.2020 | 7,72 | 7,89 | 7,52 | 7,61 | -0,72% | - |
| 05.10.2020 | 7,63 | 7,66 | 7,63 | 7,66 | 2,68% | - |