PowerFleet, Inc. AIOT
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,85+0,01 (+0,18 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,82 | -0,88 % | $2,84 | $2,87 | $2,78 | 248,29K |
| 2026-09-30 | $2,84 | +3,27 % | $2,79 | $2,87 | $2,75 | 2,70M |
| 2026-09-29 | $2,75 | +4,96 % | $2,64 | $2,77 | $2,59 | 3,39M |
| 2026-09-28 | $2,62 | -6,43 % | $2,82 | $2,82 | $2,55 | 2,59M |
| 2026-09-25 | $2,80 | -1,06 % | $2,87 | $2,87 | $2,80 | 1,69M |
| 2026-09-24 | $2,83 | -2,41 % | $2,88 | $2,89 | $2,80 | 1,17M |
| 2026-09-23 | $2,90 | -2,68 % | $2,98 | $3,03 | $2,89 | 1,29M |
| 2026-09-22 | $2,98 | +4,56 % | $2,89 | $2,99 | $2,86 | 1,34M |
| 2026-09-21 | $2,85 | -1,04 % | $2,90 | $2,93 | $2,82 | 1,87M |
| 2026-09-18 | $2,88 | -3,03 % | $2,97 | $2,98 | $2,87 | 2,34M |
| 2026-09-17 | $2,97 | -1,98 % | $3,08 | $3,08 | $2,97 | 1,59M |
| 2026-09-16 | $3,03 | +0,66 % | $3,02 | $3,06 | $2,99 | 1,11M |
| 2026-09-15 | $3,01 | -1,31 % | $3,00 | $3,08 | $2,99 | 1,07M |
| 2026-09-14 | $3,05 | +1,67 % | $2,98 | $3,09 | $2,98 | 1,22M |
| 2026-09-11 | $3,00 | +1,69 % | $3,00 | $3,03 | $2,97 | 820,10K |
| 2026-09-10 | $2,95 | -0,67 % | $2,96 | $2,98 | $2,92 | 1,30M |
| 2026-09-09 | $2,97 | +0,34 % | $2,97 | $3,01 | $2,95 | 1,51M |
| 2026-09-08 | $2,96 | -1,99 % | $2,99 | $3,02 | $2,93 | 1,29M |
| 2026-09-04 | $3,02 | -0,66 % | $2,99 | $3,06 | $2,99 | 600,50K |
| 2026-09-03 | $3,04 | +1,33 % | $3,03 | $3,05 | $2,98 | 1,07M |
| 2026-09-02 | $3,00 | +2,39 % | $2,97 | $3,04 | $2,95 | 897,10K |
| 2026-09-01 | $2,93 | -2,33 % | $2,99 | $3,00 | $2,91 | 2,01M |
| 2026-08-31 | $3,00 | -1,64 % | $3,02 | $3,06 | $2,97 | 1,44M |
| 2026-08-28 | $3,05 | +1,67 % | $3,00 | $3,08 | $2,99 | 1,63M |
| 2026-08-27 | $3,00 | -0,33 % | $3,04 | $3,14 | $2,99 | 919,80K |
| 2026-08-26 | $3,01 | +2,38 % | $2,94 | $3,04 | $2,92 | 2,12M |
| 2026-08-25 | $2,94 | -2,33 % | $3,02 | $3,02 | $2,93 | 1,45M |
| 2026-08-24 | $3,01 | -0,99 % | $3,05 | $3,11 | $2,98 | 1,32M |
| 2026-08-21 | $3,04 | +0,66 % | $3,06 | $3,08 | $2,95 | 1,56M |
| 2026-08-20 | $3,02 | -0,98 % | $3,05 | $3,05 | $2,91 | 1,65M |
| 2026-08-19 | $3,05 | +2,01 % | $3,02 | $3,16 | $2,99 | 2,48M |
| 2026-08-18 | $2,99 | +3,82 % | $2,86 | $3,05 | $2,85 | 1,93M |
| 2026-08-17 | $2,88 | -7,40 % | $3,10 | $3,10 | $2,87 | 1,94M |
| 2026-08-14 | $3,11 | -0,96 % | $3,14 | $3,16 | $3,07 | 1,55M |
| 2026-08-13 | $3,14 | 0,00 % | $3,14 | $3,23 | $3,09 | 2,39M |
| 2026-08-12 | $3,14 | +10,56 % | $2,91 | $3,22 | $2,91 | 4,87M |
| 2026-08-11 | $2,84 | -7,19 % | $3,01 | $3,08 | $2,80 | 6,90M |
| 2026-08-10 | $3,06 | -30,61 % | $3,05 | $3,35 | $2,84 | 15,08M |
| 2026-08-07 | $4,41 | +6,78 % | $4,20 | $4,44 | $4,12 | 1,48M |
| 2026-08-06 | $4,13 | -2,13 % | $4,25 | $4,25 | $4,10 | 899,10K |
| 2026-08-05 | $4,22 | -1,63 % | $4,28 | $4,31 | $4,20 | 1,23M |
| 2026-08-04 | $4,29 | +5,15 % | $4,08 | $4,31 | $4,08 | 1,05M |
| 2026-08-03 | $4,08 | +4,08 % | $3,98 | $4,09 | $3,92 | 1,06M |
| 2026-07-31 | $3,92 | +0,26 % | $3,91 | $3,95 | $3,83 | 792,40K |
| 2026-07-30 | $3,91 | -2,25 % | $4,02 | $4,03 | $3,84 | 594,30K |
| 2026-07-29 | $4,00 | +2,30 % | $3,90 | $4,12 | $3,83 | 805,20K |
| 2026-07-28 | $3,91 | +1,82 % | $3,87 | $3,95 | $3,83 | 848,20K |
| 2026-07-27 | $3,84 | +2,95 % | $3,76 | $3,86 | $3,73 | 666,10K |
| 2026-07-24 | $3,73 | -1,58 % | $3,82 | $3,87 | $3,72 | 815,00K |
| 2026-07-23 | $3,79 | -7,11 % | $4,04 | $4,07 | $3,77 | 1,25M |
| 2026-07-22 | $4,08 | -2,16 % | $4,15 | $4,15 | $3,97 | 1,55M |
| 2026-07-21 | $4,17 | -3,47 % | $4,29 | $4,39 | $4,16 | 1,05M |
| 2026-07-20 | $4,32 | +2,13 % | $4,22 | $4,36 | $4,17 | 1,10M |
| 2026-07-17 | $4,23 | +0,24 % | $4,11 | $4,27 | $4,07 | 928,70K |
| 2026-07-16 | $4,22 | -1,63 % | $4,29 | $4,29 | $4,17 | 1,05M |
| 2026-07-15 | $4,29 | -0,23 % | $4,36 | $4,48 | $4,21 | 952,80K |
| 2026-07-14 | $4,30 | -0,46 % | $4,33 | $4,44 | $4,29 | 1,22M |
| 2026-07-13 | $4,32 | +1,89 % | $4,25 | $4,35 | $4,19 | 730,70K |
| 2026-07-10 | $4,24 | -0,93 % | $4,33 | $4,33 | $4,16 | 702,60K |
| 2026-07-09 | $4,28 | +1,90 % | $4,21 | $4,33 | $4,11 | 1,17M |
| 2026-07-08 | $4,20 | -2,55 % | $4,22 | $4,28 | $4,11 | 1,51M |
| 2026-07-07 | $4,31 | -1,60 % | $4,45 | $4,47 | $4,23 | 1,16M |
| 2026-07-06 | $4,38 | +0,23 % | $4,37 | $4,51 | $4,36 | 1,15M |
| 2026-07-02 | $4,37 | -0,23 % | $4,39 | $4,46 | $4,25 | 1,30M |
| 2026-07-01 | $4,38 | +14,36 % | $4,06 | $4,49 | $4,06 | 2,59M |
| 2026-06-30 | $3,83 | +1,86 % | $3,76 | $3,90 | $3,74 | 1,26M |
| 2026-06-29 | $3,76 | +0,53 % | $3,79 | $3,85 | $3,60 | 1,89M |
| 2026-06-26 | $3,74 | +0,81 % | $3,69 | $3,78 | $3,68 | 3,70M |
| 2026-06-25 | $3,71 | -2,11 % | $3,82 | $3,82 | $3,64 | 999,50K |
| 2026-06-24 | $3,79 | -1,56 % | $3,84 | $3,92 | $3,77 | 1,08M |
| 2026-06-23 | $3,85 | -1,53 % | $3,87 | $4,00 | $3,80 | 1,19M |
| 2026-06-22 | $3,91 | -1,76 % | $3,90 | $4,14 | $3,86 | 1,40M |
| 2026-06-18 | $3,98 | -2,69 % | $4,17 | $4,20 | $3,95 | 2,88M |
| 2026-06-17 | $4,09 | -1,21 % | $4,13 | $4,31 | $4,05 | 2,02M |
| 2026-06-16 | $4,14 | 0,00 % | $4,09 | $4,20 | $4,01 | 2,47M |
| 2026-06-15 | $4,14 | -1,90 % | $4,47 | $4,50 | $3,72 | 4,54M |
| 2026-06-12 | $4,22 | +0,24 % | $4,19 | $4,26 | $4,01 | 2,37M |
| 2026-06-11 | $4,21 | +9,64 % | $3,85 | $4,22 | $3,83 | 2,38M |
| 2026-06-10 | $3,84 | -1,79 % | $3,87 | $4,02 | $3,83 | 1,28M |
| 2026-06-09 | $3,91 | +1,30 % | $3,88 | $4,07 | $3,78 | 1,49M |
| 2026-06-08 | $3,86 | +0,52 % | $3,88 | $4,01 | $3,86 | 1,09M |
| 2026-06-05 | $3,84 | -9,22 % | $4,17 | $4,27 | $3,84 | 2,26M |
| 2026-06-04 | $4,23 | +11,02 % | $3,83 | $4,28 | $3,80 | 2,42M |
| 2026-06-03 | $3,81 | -2,56 % | $3,90 | $3,92 | $3,74 | 1,61M |
| 2026-06-02 | $3,91 | -0,51 % | $3,91 | $3,94 | $3,83 | 1,49M |
| 2026-06-01 | $3,93 | +0,51 % | $3,94 | $4,13 | $3,89 | 1,95M |
| 2026-05-29 | $3,91 | +8,31 % | $3,60 | $3,97 | $3,57 | 4,63M |
| 2026-05-28 | $3,61 | +4,34 % | $3,46 | $3,63 | $3,44 | 1,32M |
| 2026-05-27 | $3,46 | -2,81 % | $3,56 | $3,64 | $3,41 | 1,61M |
| 2026-05-26 | $3,56 | +4,40 % | $3,45 | $3,65 | $3,44 | 1,45M |