2,900$
5,07%
Echtzeit-Aktienkurs Intellicheck
Bid:
Ask:
Aktienkurse zur Intellicheck Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 2,90 | 2,96 | 2,84 | 2,84 | 2,90% | 30.654,00 |
| 15.05.2024 | 3,00 | 3,04 | 2,73 | 2,76 | -8,00% | 71.477,00 |
| 14.05.2024 | 3,23 | 3,23 | 2,96 | 3,00 | 1,69% | 48.357,00 |
| 13.05.2024 | 3,04 | 3,15 | 2,92 | 2,95 | -4,22% | 46.016,00 |
| 10.05.2024 | 2,90 | 3,12 | 2,90 | 3,08 | 4,76% | 89.117,00 |
| 09.05.2024 | 3,04 | 3,15 | 2,88 | 2,94 | -4,23% | 62.273,00 |
| 08.05.2024 | 3,00 | 3,14 | 2,90 | 3,07 | 4,07% | 34.304,00 |
| 07.05.2024 | 3,32 | 3,36 | 2,95 | 2,95 | -10,88% | 71.094,00 |
| 06.05.2024 | 3,35 | 3,41 | 3,25 | 3,31 | 0,00% | 39.369,00 |
| 03.05.2024 | 3,17 | 3,41 | 3,15 | 3,31 | 3,44% | 102.309,00 |
| 02.05.2024 | 3,28 | 3,32 | 3,15 | 3,20 | -1,54% | 106.639,00 |
| 01.05.2024 | 3,21 | 3,40 | 3,13 | 3,25 | -0,31% | 135.181,00 |
| 30.04.2024 | 3,16 | 3,30 | 3,16 | 3,26 | 1,87% | 159.159,00 |
| 29.04.2024 | 3,19 | 3,31 | 3,13 | 3,20 | 0,31% | 158.717,00 |
| 26.04.2024 | 3,25 | 3,27 | 3,15 | 3,19 | 0,31% | 18.606,00 |
| 25.04.2024 | 3,09 | 3,22 | 3,08 | 3,18 | 0,00% | 11.410,00 |
| 24.04.2024 | 3,19 | 3,24 | 3,07 | 3,18 | 0,00% | 13.697,00 |
| 23.04.2024 | 3,07 | 3,27 | 2,99 | 3,18 | 3,08% | 88.988,00 |
| 22.04.2024 | 2,95 | 3,11 | 2,86 | 3,09 | 5,65% | 111.289,00 |
| 19.04.2024 | 2,75 | 2,99 | 2,75 | 2,92 | 4,29% | 99.433,00 |
| 18.04.2024 | 3,14 | 3,17 | 2,76 | 2,80 | -11,39% | 191.966,00 |
| 17.04.2024 | 3,49 | 3,65 | 3,08 | 3,16 | -8,14% | 160.067,00 |
| 16.04.2024 | 3,42 | 3,54 | 3,35 | 3,44 | 0,58% | 68.517,00 |
| 15.04.2024 | 3,40 | 3,50 | 3,32 | 3,42 | 0,00% | 79.444,00 |
| 12.04.2024 | 3,40 | 3,58 | 3,35 | 3,42 | -0,29% | 167.709,00 |
| 11.04.2024 | 3,39 | 3,46 | 3,25 | 3,43 | 1,48% | 114.964,00 |
| 10.04.2024 | 3,35 | 3,53 | 3,32 | 3,38 | -5,85% | 344.679,00 |
| 09.04.2024 | 3,57 | 3,66 | 3,45 | 3,59 | 2,57% | 63.024,00 |
| 08.04.2024 | 3,50 | 3,74 | 3,37 | 3,50 | 0,57% | 157.529,00 |
| 05.04.2024 | 3,39 | 3,62 | 3,27 | 3,48 | 2,35% | 254.317,00 |
| 04.04.2024 | 3,41 | 3,54 | 3,32 | 3,40 | -0,87% | 215.065,00 |
| 03.04.2024 | 3,46 | 3,50 | 3,25 | 3,43 | -1,44% | 107.843,00 |
| 02.04.2024 | 3,13 | 3,54 | 3,13 | 3,48 | 6,75% | 153.034,00 |
| 01.04.2024 | 3,43 | 3,45 | 3,07 | 3,26 | -6,32% | 357.036,00 |
| 28.03.2024 | 3,59 | 3,60 | 3,41 | 3,48 | -1,42% | 222.741,00 |
| 27.03.2024 | 3,51 | 3,65 | 3,41 | 3,53 | 1,29% | 362.426,00 |
| 26.03.2024 | 3,75 | 3,93 | 3,41 | 3,49 | -11,10% | 1.143.707,00 |
| 25.03.2024 | 3,31 | 4,25 | 3,12 | 3,92 | 28,10% | 11.901.372,00 |
| 22.03.2024 | 2,05 | 3,18 | 2,02 | 3,06 | 73,86% | 13.987.936,00 |
| 21.03.2024 | 1,77 | 1,90 | 1,75 | 1,76 | -0,56% | 84.931,00 |
| 20.03.2024 | 1,76 | 1,84 | 1,76 | 1,77 | 0,00% | 16.929,00 |
| 19.03.2024 | 1,84 | 1,86 | 1,77 | 1,77 | -1,12% | 22.201,00 |
| 18.03.2024 | 1,83 | 1,85 | 1,78 | 1,79 | -1,10% | 55.965,00 |
| 15.03.2024 | 1,75 | 1,84 | 1,73 | 1,81 | 4,02% | 32.015,00 |
| 14.03.2024 | 1,82 | 1,82 | 1,72 | 1,74 | -4,40% | 18.304,00 |
| 13.03.2024 | 1,80 | 1,83 | 1,80 | 1,82 | 1,11% | 34.263,00 |
| 12.03.2024 | 1,82 | 1,82 | 1,79 | 1,80 | 0,00% | 13.531,00 |
| 11.03.2024 | 1,73 | 1,84 | 1,73 | 1,80 | 2,86% | 53.215,00 |
| 08.03.2024 | 1,80 | 1,80 | 1,73 | 1,75 | -3,05% | 14.984,00 |
| 07.03.2024 | 1,81 | 1,84 | 1,72 | 1,81 | -0,82% | 35.764,00 |
| 06.03.2024 | 1,85 | 1,85 | 1,78 | 1,82 | 1,11% | 31.092,00 |
| 05.03.2024 | 1,71 | 1,82 | 1,71 | 1,80 | 4,65% | 17.417,00 |
| 04.03.2024 | 1,74 | 1,80 | 1,71 | 1,72 | -0,58% | 8.816,00 |
| 01.03.2024 | 1,74 | 1,78 | 1,73 | 1,73 | 1,17% | 7.163,00 |
| 29.02.2024 | 1,71 | 1,77 | 1,70 | 1,71 | -3,12% | 21.452,00 |
| 28.02.2024 | 1,75 | 1,78 | 1,72 | 1,77 | -0,28% | 5.042,00 |
| 27.02.2024 | 1,71 | 1,80 | 1,68 | 1,77 | 3,51% | 19.176,00 |
| 26.02.2024 | 1,78 | 1,80 | 1,67 | 1,71 | -3,39% | 13.584,00 |
| 23.02.2024 | 1,73 | 1,79 | 1,70 | 1,77 | 1,14% | 19.963,00 |
| 22.02.2024 | 1,80 | 1,80 | 1,70 | 1,75 | -2,23% | 28.393,00 |
| 21.02.2024 | 1,80 | 1,82 | 1,76 | 1,79 | -0,56% | 2.911,00 |
| 20.02.2024 | 1,84 | 1,84 | 1,75 | 1,80 | -2,17% | 12.709,00 |
| 16.02.2024 | 1,84 | 1,85 | 1,81 | 1,84 | -1,60% | 7.443,00 |
| 15.02.2024 | 1,85 | 1,98 | 1,85 | 1,87 | 0,00% | 24.345,00 |
| 14.02.2024 | 1,80 | 1,90 | 1,80 | 1,87 | 2,19% | 11.408,00 |
| 13.02.2024 | 1,70 | 1,84 | 1,70 | 1,83 | 0,00% | 37.913,00 |
| 12.02.2024 | 1,82 | 1,86 | 1,80 | 1,83 | -0,54% | 37.226,00 |
| 09.02.2024 | 1,77 | 1,84 | 1,73 | 1,84 | 3,37% | 31.102,00 |
| 08.02.2024 | 1,74 | 1,78 | 1,73 | 1,78 | 1,14% | 16.202,00 |
| 07.02.2024 | 1,71 | 1,77 | 1,71 | 1,76 | 1,15% | 14.409,00 |
| 06.02.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 1,75% | 10.664,00 |
| 05.02.2024 | 1,73 | 1,73 | 1,71 | 1,71 | -1,72% | 11.579,00 |
| 02.02.2024 | 1,76 | 1,78 | 1,73 | 1,74 | 0,00% | 18.231,00 |
| 01.02.2024 | 1,71 | 1,77 | 1,71 | 1,74 | 1,75% | 10.979,00 |
| 31.01.2024 | 1,75 | 1,80 | 1,71 | 1,71 | -3,39% | 9.158,00 |
| 30.01.2024 | 1,79 | 1,82 | 1,75 | 1,77 | -0,56% | 5.047,00 |
| 29.01.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 1,14% | 9.010,00 |
| 26.01.2024 | 1,83 | 1,84 | 1,76 | 1,76 | -3,83% | 22.986,00 |
| 25.01.2024 | 1,83 | 1,84 | 1,82 | 1,83 | -2,14% | 11.549,00 |
| 24.01.2024 | 1,85 | 1,87 | 1,80 | 1,87 | 1,63% | 31.861,00 |
| 23.01.2024 | 1,85 | 1,88 | 1,70 | 1,84 | -0,54% | 23.800,00 |
| 22.01.2024 | 1,84 | 1,87 | 1,83 | 1,85 | 0,54% | 13.015,00 |
| 19.01.2024 | 1,86 | 1,86 | 1,80 | 1,84 | 0,00% | 20.636,00 |
| 18.01.2024 | 1,83 | 1,86 | 1,78 | 1,84 | 0,93% | 9.809,00 |
| 17.01.2024 | 1,84 | 1,84 | 1,80 | 1,82 | -0,38% | 10.954,00 |
| 16.01.2024 | 1,79 | 1,85 | 1,79 | 1,83 | 2,23% | 18.543,00 |
| 12.01.2024 | 1,75 | 1,80 | 1,75 | 1,79 | 0,56% | 17.779,00 |
| 11.01.2024 | 1,77 | 1,78 | 1,75 | 1,78 | -0,56% | 3.728,00 |
| 10.01.2024 | 1,75 | 1,79 | 1,75 | 1,79 | 3,47% | 7.639,00 |
| 09.01.2024 | 1,70 | 1,74 | 1,66 | 1,73 | 2,98% | 37.141,00 |
| 08.01.2024 | 1,68 | 1,71 | 1,66 | 1,68 | 0,60% | 26.567,00 |
| 05.01.2024 | 1,68 | 1,72 | 1,65 | 1,67 | 0,00% | 43.061,00 |
| 04.01.2024 | 1,75 | 1,77 | 1,66 | 1,67 | 0,00% | 42.760,00 |
| 03.01.2024 | 1,72 | 1,75 | 1,67 | 1,67 | -6,18% | 100.396,00 |
| 02.01.2024 | 1,84 | 1,91 | 1,77 | 1,78 | -6,32% | 63.501,00 |
| 29.12.2023 | 1,79 | 1,94 | 1,79 | 1,90 | 4,97% | 38.994,00 |
| 28.12.2023 | 1,71 | 1,87 | 1,71 | 1,81 | 5,23% | 39.327,00 |
| 27.12.2023 | 1,86 | 1,99 | 1,72 | 1,72 | -8,99% | 196.492,00 |
| 26.12.2023 | 1,91 | 1,94 | 1,76 | 1,89 | -2,07% | 41.356,00 |
| 22.12.2023 | 1,94 | 1,97 | 1,84 | 1,93 | -1,03% | 16.992,00 |