2,015€
3,33%
Echtzeit-Aktienkurs Facephi Biometria S.A.
Bid:
Ask:
Aktienkurse zur Facephi Biometria S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | - |
| 16.05.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 3,45% | - |
| 15.05.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -2,84% | - |
| 14.05.2024 | 1,76 | 1,94 | 1,76 | 1,94 | 10,86% | 2.000,00 |
| 13.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | - |
| 10.05.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 09.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 08.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 6,06% | - |
| 07.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 06.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | - |
| 03.05.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -1,45% | 250,00 |
| 02.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,99% | - |
| 30.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 29.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 26.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -9,23% | - |
| 25.04.2024 | 1,80 | 1,95 | 1,80 | 1,95 | 8,03% | 2.500,00 |
| 24.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,90% | - |
| 23.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -9,80% | - |
| 22.04.2024 | 1,80 | 2,04 | 1,80 | 2,04 | 13,65% | 250,00 |
| 19.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 3,46% | - |
| 18.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,29% | - |
| 17.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,62% | - |
| 16.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,37% | - |
| 15.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 12.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,82% | - |
| 11.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,18% | - |
| 10.04.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 3,01% | - |
| 09.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -10,73% | - |
| 08.04.2024 | 1,80 | 2,05 | 1,80 | 2,05 | 13,89% | 4.000,00 |
| 05.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,28% | - |
| 04.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,28% | - |
| 03.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -2,96% | - |
| 02.04.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,37% | - |
| 28.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | - |
| 27.03.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -3,45% | - |
| 26.03.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 5,18% | - |
| 25.03.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -3,02% | - |
| 22.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 21.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -9,17% | - |
| 20.03.2024 | 1,98 | 2,18 | 1,98 | 2,18 | 7,39% | 2.383,00 |
| 19.03.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 4,10% | - |
| 18.03.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 15.03.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,99% | - |
| 14.03.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 5,79% | - |
| 13.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | - |
| 12.03.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 6,52% | - |
| 11.03.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,81% | - |
| 08.03.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,80% | - |
| 07.03.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 06.03.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 05.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 04.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 4,40% | - |
| 01.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 29.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 28.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,27% | - |
| 27.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,37% | - |
| 26.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 23.02.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | - |
| 22.02.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 21.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 20.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 19.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 16.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 15.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 14.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 13.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 12.02.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | - |
| 09.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 08.02.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,54% | - |
| 07.02.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 06.02.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,56% | - |
| 05.02.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 4,35% | - |
| 02.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 01.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 31.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 5,65% | - |
| 30.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,84% | - |
| 29.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -7,03% | - |
| 26.01.2024 | 1,84 | 1,92 | 1,84 | 1,92 | 1,86% | 2.000,00 |
| 25.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,80% | - |
| 24.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 3,31% | - |
| 23.01.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -7,65% | - |
| 22.01.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 19.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -2,46% | - |
| 18.01.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -2,40% | - |
| 17.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 6,67% | - |
| 16.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 15.01.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -3,02% | - |
| 12.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,65% | - |
| 11.01.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 10.01.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,04% | - |
| 09.01.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,49% | - |
| 08.01.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -4,29% | - |
| 05.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -2,33% | - |
| 04.01.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 8,59% | - |
| 03.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 4,21% | - |
| 02.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -4,52% | - |
| 29.12.2023 | 1,99 | 1,99 | 1,99 | 1,99 | -1,00% | - |
| 28.12.2023 | 2,01 | 2,01 | 2,01 | 2,01 | -2,43% | - |
| 27.12.2023 | 2,06 | 2,06 | 2,06 | 2,06 | -4,19% | - |
| 22.12.2023 | 2,15 | 2,15 | 2,15 | 2,15 | -3,59% | - |