8,460$
-2,65%
Echtzeit-Aktienkurs Inogen Inc.
Bid:
Ask:
Aktienkurse zur Inogen Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 8,74 | 8,89 | 8,40 | 8,46 | -2,65% | 494.813,00 |
| 09.05.2024 | 8,20 | 8,87 | 8,03 | 8,69 | 5,46% | 656.958,00 |
| 08.05.2024 | 8,20 | 8,75 | 7,42 | 8,24 | 12,88% | 882.015,00 |
| 07.05.2024 | 7,18 | 7,51 | 7,08 | 7,30 | 1,53% | 343.041,00 |
| 06.05.2024 | 7,40 | 7,40 | 7,01 | 7,19 | 0,56% | 405.209,00 |
| 03.05.2024 | 7,20 | 7,30 | 7,00 | 7,15 | 1,85% | 148.016,00 |
| 02.05.2024 | 7,20 | 7,35 | 6,75 | 7,02 | -0,28% | 148.261,00 |
| 01.05.2024 | 6,83 | 7,33 | 6,72 | 7,04 | 3,83% | 127.160,00 |
| 30.04.2024 | 6,91 | 6,95 | 6,72 | 6,78 | -3,42% | 143.984,00 |
| 29.04.2024 | 6,84 | 7,04 | 6,67 | 7,02 | 3,54% | 167.394,00 |
| 26.04.2024 | 6,48 | 6,78 | 6,47 | 6,78 | 4,63% | 174.045,00 |
| 25.04.2024 | 6,99 | 6,99 | 6,42 | 6,48 | -8,09% | 196.447,00 |
| 24.04.2024 | 6,88 | 7,07 | 6,72 | 7,05 | 2,17% | 178.870,00 |
| 23.04.2024 | 6,69 | 7,07 | 6,64 | 6,90 | 2,99% | 184.335,00 |
| 22.04.2024 | 6,76 | 6,84 | 6,62 | 6,70 | -0,74% | 161.115,00 |
| 19.04.2024 | 6,92 | 7,28 | 6,68 | 6,75 | -4,66% | 260.842,00 |
| 18.04.2024 | 6,97 | 7,20 | 6,77 | 7,08 | 2,02% | 306.447,00 |
| 17.04.2024 | 7,00 | 7,04 | 6,75 | 6,94 | -0,14% | 444.724,00 |
| 16.04.2024 | 7,02 | 7,22 | 6,83 | 6,95 | -3,20% | 201.174,00 |
| 15.04.2024 | 7,38 | 7,40 | 7,06 | 7,18 | -2,45% | 254.783,00 |
| 12.04.2024 | 7,14 | 7,38 | 6,95 | 7,36 | 0,82% | 250.742,00 |
| 11.04.2024 | 7,42 | 7,68 | 7,15 | 7,30 | -1,35% | 210.520,00 |
| 10.04.2024 | 7,41 | 7,71 | 7,15 | 7,40 | -4,15% | 685.640,00 |
| 09.04.2024 | 6,49 | 7,95 | 6,46 | 7,72 | 20,06% | 821.192,00 |
| 08.04.2024 | 6,34 | 6,57 | 6,14 | 6,43 | 2,06% | 332.395,00 |
| 05.04.2024 | 6,65 | 6,78 | 6,29 | 6,30 | -5,41% | 327.628,00 |
| 04.04.2024 | 7,18 | 7,24 | 6,56 | 6,66 | -4,24% | 175.683,00 |
| 03.04.2024 | 7,01 | 7,21 | 6,91 | 6,96 | -1,77% | 150.400,00 |
| 02.04.2024 | 7,32 | 7,38 | 6,88 | 7,08 | -6,23% | 259.437,00 |
| 01.04.2024 | 8,07 | 8,07 | 7,52 | 7,55 | -6,44% | 176.075,00 |
| 28.03.2024 | 7,92 | 8,19 | 7,90 | 8,07 | 1,25% | 315.844,00 |
| 27.03.2024 | 7,82 | 8,03 | 7,73 | 7,97 | 2,97% | 220.087,00 |
| 26.03.2024 | 7,65 | 7,84 | 7,55 | 7,74 | 2,93% | 227.201,00 |
| 25.03.2024 | 7,12 | 7,63 | 7,12 | 7,52 | 6,36% | 328.390,00 |
| 22.03.2024 | 7,14 | 7,14 | 6,84 | 7,07 | -0,70% | 245.301,00 |
| 21.03.2024 | 6,99 | 7,21 | 6,78 | 7,12 | 3,19% | 200.627,00 |
| 20.03.2024 | 6,82 | 7,00 | 6,64 | 6,90 | 0,73% | 138.134,00 |
| 19.03.2024 | 6,80 | 6,98 | 6,76 | 6,85 | 0,15% | 198.700,00 |
| 18.03.2024 | 6,89 | 7,22 | 6,67 | 6,84 | -0,87% | 360.743,00 |
| 15.03.2024 | 6,75 | 6,98 | 6,65 | 6,90 | 2,07% | 296.398,00 |
| 14.03.2024 | 7,15 | 7,15 | 6,64 | 6,76 | -5,45% | 241.229,00 |
| 13.03.2024 | 6,96 | 7,22 | 6,96 | 7,15 | 2,44% | 210.930,00 |
| 12.03.2024 | 7,13 | 7,20 | 6,77 | 6,98 | -3,06% | 422.541,00 |
| 11.03.2024 | 7,67 | 7,67 | 7,18 | 7,20 | -5,14% | 192.490,00 |
| 08.03.2024 | 7,66 | 8,03 | 7,52 | 7,59 | 0,66% | 613.169,00 |
| 07.03.2024 | 7,08 | 7,59 | 7,08 | 7,54 | 7,10% | 410.172,00 |
| 06.03.2024 | 6,85 | 7,15 | 6,73 | 7,04 | 4,30% | 420.209,00 |
| 05.03.2024 | 6,55 | 6,98 | 6,52 | 6,75 | 0,75% | 330.670,00 |
| 04.03.2024 | 7,04 | 7,06 | 6,47 | 6,70 | -4,63% | 545.810,00 |
| 01.03.2024 | 6,67 | 7,03 | 6,60 | 7,03 | 5,80% | 706.257,00 |
| 29.02.2024 | 6,30 | 6,97 | 6,22 | 6,64 | 5,56% | 1.067.670,00 |
| 28.02.2024 | 7,10 | 7,24 | 5,82 | 6,29 | -32,58% | 2.831.423,00 |
| 27.02.2024 | 9,38 | 9,70 | 9,12 | 9,33 | 0,54% | 467.246,00 |
| 26.02.2024 | 9,38 | 9,46 | 9,03 | 9,28 | 0,98% | 306.322,00 |
| 23.02.2024 | 9,27 | 9,38 | 9,06 | 9,19 | -1,92% | 270.582,00 |
| 22.02.2024 | 9,35 | 9,65 | 9,25 | 9,37 | -0,32% | 263.782,00 |
| 21.02.2024 | 9,30 | 9,49 | 9,07 | 9,40 | -0,95% | 533.214,00 |
| 20.02.2024 | 9,85 | 10,06 | 9,47 | 9,49 | -5,38% | 719.979,00 |
| 16.02.2024 | 9,92 | 10,27 | 9,46 | 10,03 | -1,18% | 589.077,00 |
| 15.02.2024 | 9,16 | 10,64 | 9,16 | 10,15 | 19,41% | 1.728.429,00 |
| 14.02.2024 | 8,20 | 8,55 | 8,00 | 8,50 | 6,38% | 553.436,00 |
| 13.02.2024 | 8,31 | 8,55 | 7,91 | 7,99 | -8,27% | 750.995,00 |
| 12.02.2024 | 8,48 | 9,05 | 8,33 | 8,71 | 6,09% | 1.451.948,00 |
| 09.02.2024 | 7,62 | 8,37 | 7,52 | 8,21 | 8,45% | 1.111.852,00 |
| 08.02.2024 | 7,66 | 7,99 | 7,36 | 7,57 | -1,43% | 886.518,00 |
| 07.02.2024 | 7,43 | 7,74 | 6,97 | 7,68 | 3,30% | 992.039,00 |
| 06.02.2024 | 6,70 | 7,51 | 6,67 | 7,44 | 10,80% | 758.730,00 |
| 05.02.2024 | 6,49 | 6,85 | 6,33 | 6,71 | 0,75% | 431.098,00 |
| 02.02.2024 | 7,19 | 7,19 | 6,65 | 6,66 | -8,39% | 468.562,00 |
| 01.02.2024 | 7,11 | 7,49 | 6,93 | 7,27 | 2,18% | 757.704,00 |
| 31.01.2024 | 6,28 | 7,49 | 6,22 | 7,12 | 12,31% | 2.032.218,00 |
| 30.01.2024 | 5,99 | 6,44 | 5,79 | 6,34 | 5,23% | 694.245,00 |
| 29.01.2024 | 5,73 | 6,02 | 5,67 | 6,02 | 5,61% | 187.503,00 |
| 26.01.2024 | 5,69 | 5,82 | 5,61 | 5,70 | 1,06% | 498.019,00 |
| 25.01.2024 | 5,50 | 5,65 | 5,37 | 5,64 | 5,42% | 281.972,00 |
| 24.01.2024 | 5,54 | 5,58 | 5,33 | 5,35 | -2,55% | 237.395,00 |
| 23.01.2024 | 5,65 | 5,74 | 5,38 | 5,49 | -1,44% | 533.245,00 |
| 22.01.2024 | 5,35 | 5,65 | 5,27 | 5,57 | 4,11% | 397.716,00 |
| 19.01.2024 | 5,37 | 5,39 | 5,08 | 5,35 | 0,47% | 446.693,00 |
| 18.01.2024 | 5,37 | 5,43 | 5,16 | 5,33 | -0,65% | 246.529,00 |
| 17.01.2024 | 5,24 | 5,42 | 5,21 | 5,36 | -0,92% | 349.737,00 |
| 16.01.2024 | 5,87 | 5,90 | 5,36 | 5,41 | -9,53% | 757.997,00 |
| 12.01.2024 | 6,29 | 6,55 | 5,94 | 5,98 | -5,08% | 615.504,00 |
| 11.01.2024 | 6,31 | 6,48 | 6,01 | 6,30 | -0,94% | 377.095,00 |
| 10.01.2024 | 6,01 | 6,37 | 5,72 | 6,36 | 5,30% | 542.519,00 |
| 09.01.2024 | 6,35 | 6,50 | 6,04 | 6,04 | -7,57% | 488.744,00 |
| 08.01.2024 | 6,05 | 6,56 | 5,95 | 6,54 | 7,66% | 1.110.694,00 |
| 05.01.2024 | 5,13 | 6,48 | 5,09 | 6,07 | 15,18% | 3.008.985,00 |
| 04.01.2024 | 5,36 | 5,37 | 5,18 | 5,27 | -0,09% | 146.908,00 |
| 03.01.2024 | 5,62 | 5,62 | 5,23 | 5,28 | -6,97% | 341.793,00 |
| 02.01.2024 | 5,47 | 5,85 | 5,29 | 5,67 | 3,28% | 240.395,00 |
| 29.12.2023 | 5,63 | 5,65 | 5,46 | 5,49 | -2,83% | 209.148,00 |
| 28.12.2023 | 5,60 | 5,70 | 5,50 | 5,65 | 1,16% | 310.111,00 |
| 27.12.2023 | 5,72 | 5,73 | 5,43 | 5,59 | -2,70% | 178.733,00 |
| 26.12.2023 | 5,78 | 5,85 | 5,69 | 5,74 | -0,69% | 100.408,00 |
| 22.12.2023 | 6,09 | 6,09 | 5,66 | 5,78 | -2,20% | 170.588,00 |
| 21.12.2023 | 6,08 | 6,13 | 5,82 | 5,91 | 1,90% | 153.190,00 |
| 20.12.2023 | 5,92 | 6,10 | 5,79 | 5,80 | -2,85% | 168.662,00 |
| 19.12.2023 | 5,96 | 6,08 | 5,77 | 5,97 | 3,29% | 470.568,00 |
| 18.12.2023 | 6,17 | 6,17 | 5,76 | 5,78 | -5,71% | 199.414,00 |