Inogen, Inc. INGN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,97-0,01 (-0,17 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,97 | -0,17 % | $6,05 | $6,05 | $5,82 | 426,80K |
| 2026-10-01 | $5,98 | +13,47 % | $5,54 | $6,16 | $5,54 | 1,11M |
| 2026-09-30 | $5,27 | -1,86 % | $5,39 | $5,39 | $5,26 | 263,40K |
| 2026-09-29 | $5,37 | -1,29 % | $5,44 | $5,45 | $5,32 | 232,00K |
| 2026-09-28 | $5,44 | +1,49 % | $5,36 | $5,50 | $5,33 | 301,90K |
| 2026-09-25 | $5,36 | +2,49 % | $5,25 | $5,39 | $5,20 | 615,40K |
| 2026-09-24 | $5,23 | +2,75 % | $5,10 | $5,29 | $5,05 | 433,60K |
| 2026-09-23 | $5,09 | -2,68 % | $5,22 | $5,29 | $5,05 | 530,30K |
| 2026-09-22 | $5,23 | +2,55 % | $5,14 | $5,30 | $5,11 | 437,90K |
| 2026-09-21 | $5,10 | -0,78 % | $5,18 | $5,18 | $5,07 | 350,20K |
| 2026-09-18 | $5,14 | +0,19 % | $5,10 | $5,18 | $5,09 | 439,00K |
| 2026-09-17 | $5,13 | 0,00 % | $5,17 | $5,20 | $5,05 | 442,70K |
| 2026-09-16 | $5,13 | -1,35 % | $5,19 | $5,27 | $5,09 | 442,10K |
| 2026-09-15 | $5,20 | -0,57 % | $5,23 | $5,26 | $5,16 | 390,70K |
| 2026-09-14 | $5,23 | -1,51 % | $5,30 | $5,42 | $5,23 | 311,00K |
| 2026-09-11 | $5,31 | +2,51 % | $5,22 | $5,35 | $5,18 | 249,00K |
| 2026-09-10 | $5,18 | -1,71 % | $5,23 | $5,26 | $5,16 | 243,40K |
| 2026-09-09 | $5,27 | +0,76 % | $5,19 | $5,30 | $5,18 | 203,80K |
| 2026-09-08 | $5,23 | -3,51 % | $5,48 | $5,54 | $5,20 | 316,50K |
| 2026-09-04 | $5,42 | -0,55 % | $5,40 | $5,47 | $5,37 | 216,60K |
| 2026-09-03 | $5,45 | +1,11 % | $5,41 | $5,50 | $5,29 | 272,90K |
| 2026-09-02 | $5,39 | +1,13 % | $5,34 | $5,47 | $5,34 | 249,50K |
| 2026-09-01 | $5,33 | -0,74 % | $5,35 | $5,45 | $5,32 | 247,00K |
| 2026-08-31 | $5,37 | -2,36 % | $5,46 | $5,49 | $5,33 | 306,60K |
| 2026-08-28 | $5,50 | -0,18 % | $5,53 | $5,66 | $5,46 | 200,20K |
| 2026-08-27 | $5,51 | -0,90 % | $5,50 | $5,60 | $5,50 | 197,40K |
| 2026-08-26 | $5,56 | +0,36 % | $5,51 | $5,59 | $5,45 | 230,90K |
| 2026-08-25 | $5,54 | +0,73 % | $5,51 | $5,59 | $5,48 | 166,20K |
| 2026-08-24 | $5,50 | -1,96 % | $5,62 | $5,66 | $5,50 | 333,50K |
| 2026-08-21 | $5,61 | +0,18 % | $5,64 | $5,66 | $5,61 | 140,40K |
| 2026-08-20 | $5,60 | -1,41 % | $5,65 | $5,71 | $5,59 | 207,30K |
| 2026-08-19 | $5,68 | +1,43 % | $5,64 | $5,75 | $5,63 | 212,60K |
| 2026-08-18 | $5,60 | -1,93 % | $5,70 | $5,76 | $5,57 | 242,60K |
| 2026-08-17 | $5,71 | -0,70 % | $5,71 | $5,81 | $5,63 | 266,00K |
| 2026-08-14 | $5,75 | -1,03 % | $5,80 | $5,82 | $5,72 | 204,70K |
| 2026-08-13 | $5,81 | 0,00 % | $5,84 | $5,90 | $5,80 | 166,10K |
| 2026-08-12 | $5,81 | -1,53 % | $5,90 | $5,90 | $5,80 | 239,50K |
| 2026-08-11 | $5,90 | -1,99 % | $6,28 | $6,28 | $5,86 | 334,50K |
| 2026-08-10 | $6,02 | -0,50 % | $6,05 | $6,29 | $5,95 | 280,40K |
| 2026-08-07 | $6,05 | -6,78 % | $5,89 | $6,26 | $5,61 | 599,10K |
| 2026-08-06 | $6,49 | -1,07 % | $6,61 | $6,72 | $6,45 | 283,30K |
| 2026-08-05 | $6,56 | -5,20 % | $6,93 | $6,93 | $6,49 | 289,00K |
| 2026-08-04 | $6,92 | +3,13 % | $6,70 | $6,93 | $6,69 | 308,10K |
| 2026-08-03 | $6,71 | +4,03 % | $6,50 | $6,87 | $6,50 | 264,20K |
| 2026-07-31 | $6,45 | +0,47 % | $6,40 | $6,46 | $6,12 | 282,30K |
| 2026-07-30 | $6,42 | -0,16 % | $6,39 | $6,51 | $6,39 | 124,80K |
| 2026-07-29 | $6,43 | +0,16 % | $6,38 | $6,51 | $6,38 | 148,80K |
| 2026-07-28 | $6,42 | +1,74 % | $6,33 | $6,55 | $6,33 | 134,80K |
| 2026-07-27 | $6,31 | +2,60 % | $6,24 | $6,45 | $6,24 | 191,60K |
| 2026-07-24 | $6,15 | -2,69 % | $6,38 | $6,44 | $6,13 | 233,40K |
| 2026-07-23 | $6,32 | -2,92 % | $6,40 | $6,54 | $6,32 | 308,60K |
| 2026-07-22 | $6,51 | +1,24 % | $6,50 | $6,55 | $6,32 | 216,20K |
| 2026-07-21 | $6,43 | +0,47 % | $6,36 | $6,61 | $6,33 | 146,30K |
| 2026-07-20 | $6,40 | -2,59 % | $6,54 | $6,56 | $6,24 | 266,80K |
| 2026-07-17 | $6,57 | -1,35 % | $6,60 | $6,66 | $6,53 | 134,90K |
| 2026-07-16 | $6,66 | +3,90 % | $6,44 | $6,69 | $6,44 | 247,50K |
| 2026-07-15 | $6,41 | +1,26 % | $6,31 | $6,48 | $6,27 | 223,60K |
| 2026-07-14 | $6,33 | -3,21 % | $6,54 | $6,55 | $6,25 | 221,20K |
| 2026-07-13 | $6,54 | 0,00 % | $6,52 | $6,80 | $6,51 | 272,30K |
| 2026-07-10 | $6,54 | +0,15 % | $6,50 | $6,57 | $6,40 | 155,50K |
| 2026-07-09 | $6,53 | +0,62 % | $6,45 | $6,55 | $6,39 | 123,40K |
| 2026-07-08 | $6,49 | -0,76 % | $6,48 | $6,53 | $6,29 | 231,70K |
| 2026-07-07 | $6,54 | -1,95 % | $6,67 | $6,78 | $6,51 | 166,50K |
| 2026-07-06 | $6,67 | +1,06 % | $6,58 | $6,74 | $6,54 | 157,70K |
| 2026-07-02 | $6,60 | -0,75 % | $6,63 | $6,80 | $6,43 | 217,40K |
| 2026-07-01 | $6,65 | +3,10 % | $6,46 | $6,71 | $6,40 | 264,40K |
| 2026-06-30 | $6,45 | -6,93 % | $6,90 | $6,91 | $6,39 | 300,00K |
| 2026-06-29 | $6,93 | -0,14 % | $6,94 | $7,08 | $6,91 | 156,00K |
| 2026-06-26 | $6,94 | +2,36 % | $6,79 | $6,98 | $6,74 | 631,60K |
| 2026-06-25 | $6,78 | +0,30 % | $6,76 | $6,92 | $6,76 | 178,30K |
| 2026-06-24 | $6,76 | +3,36 % | $6,54 | $6,84 | $6,54 | 211,30K |
| 2026-06-23 | $6,54 | +1,71 % | $6,40 | $6,55 | $6,38 | 229,70K |
| 2026-06-22 | $6,43 | +0,31 % | $6,40 | $6,59 | $6,27 | 260,50K |
| 2026-06-18 | $6,41 | +0,63 % | $6,42 | $6,47 | $6,33 | 353,00K |
| 2026-06-17 | $6,37 | -0,62 % | $6,38 | $6,59 | $6,36 | 238,40K |
| 2026-06-16 | $6,41 | -0,77 % | $6,48 | $6,48 | $6,29 | 259,30K |
| 2026-06-15 | $6,46 | +0,94 % | $6,45 | $6,51 | $6,42 | 173,10K |
| 2026-06-12 | $6,40 | +1,59 % | $6,33 | $6,41 | $6,27 | 148,40K |
| 2026-06-11 | $6,30 | -4,40 % | $6,60 | $6,65 | $6,27 | 308,40K |
| 2026-06-10 | $6,59 | +3,78 % | $6,35 | $6,63 | $6,33 | 322,00K |
| 2026-06-09 | $6,35 | +4,79 % | $6,12 | $6,44 | $6,12 | 529,60K |
| 2026-06-08 | $6,06 | -5,46 % | $6,50 | $6,50 | $6,06 | 313,10K |
| 2026-06-05 | $6,41 | +1,58 % | $6,35 | $6,57 | $6,35 | 467,00K |
| 2026-06-04 | $6,31 | +5,52 % | $6,02 | $6,49 | $6,02 | 464,50K |
| 2026-06-03 | $5,98 | -1,81 % | $6,11 | $6,25 | $5,88 | 438,30K |
| 2026-06-02 | $6,09 | 0,00 % | $6,05 | $6,15 | $6,01 | 542,20K |
| 2026-06-01 | $6,09 | -6,16 % | $6,43 | $6,49 | $6,06 | 609,70K |
| 2026-05-29 | $6,49 | -0,76 % | $6,55 | $6,64 | $6,41 | 351,20K |
| 2026-05-28 | $6,54 | -0,61 % | $6,67 | $6,67 | $6,50 | 215,70K |
| 2026-05-27 | $6,58 | 0,00 % | $6,62 | $6,72 | $6,45 | 437,30K |