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