2,252$
14,29%
Echtzeit-Aktienkurs VerifyMe
Bid:
Ask:
Aktienkurse zur VerifyMe Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,99 | 2,45 | 1,96 | 2,26 | 14,67% | 404.047,00 |
| 29.04.2024 | 1,64 | 1,97 | 1,64 | 1,97 | 17,96% | 61.164,00 |
| 26.04.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 1,83% | 6.346,00 |
| 25.04.2024 | 1,57 | 1,64 | 1,57 | 1,64 | -0,61% | 7.676,00 |
| 24.04.2024 | 1,58 | 1,67 | 1,56 | 1,65 | 3,12% | 18.342,00 |
| 23.04.2024 | 1,49 | 1,61 | 1,45 | 1,60 | 3,56% | 22.163,00 |
| 22.04.2024 | 1,51 | 1,55 | 1,42 | 1,55 | 2,32% | 19.052,00 |
| 19.04.2024 | 1,59 | 1,59 | 1,49 | 1,51 | -4,91% | 10.619,00 |
| 18.04.2024 | 1,58 | 1,59 | 1,56 | 1,59 | -0,13% | 3.621,00 |
| 17.04.2024 | 1,54 | 1,59 | 1,54 | 1,59 | 0,63% | 7.707,00 |
| 16.04.2024 | 1,54 | 1,61 | 1,54 | 1,58 | -1,86% | 6.637,00 |
| 15.04.2024 | 1,59 | 1,66 | 1,57 | 1,61 | 1,45% | 21.661,00 |
| 12.04.2024 | 1,55 | 1,62 | 1,55 | 1,59 | 1,08% | 25.294,00 |
| 11.04.2024 | 1,59 | 1,63 | 1,52 | 1,57 | -4,27% | 27.786,00 |
| 10.04.2024 | 1,61 | 1,64 | 1,59 | 1,64 | 0,00% | 21.207,00 |
| 09.04.2024 | 1,65 | 1,65 | 1,55 | 1,64 | -0,61% | 15.935,00 |
| 08.04.2024 | 1,50 | 1,66 | 1,41 | 1,65 | 10,74% | 77.509,00 |
| 05.04.2024 | 1,53 | 1,53 | 1,48 | 1,49 | 0,00% | 38.926,00 |
| 04.04.2024 | 1,49 | 1,51 | 1,46 | 1,49 | 0,68% | 30.839,00 |
| 03.04.2024 | 1,46 | 1,48 | 1,45 | 1,48 | 0,68% | 13.503,00 |
| 02.04.2024 | 1,48 | 1,48 | 1,42 | 1,47 | -0,68% | 34.089,00 |
| 01.04.2024 | 1,39 | 1,48 | 1,39 | 1,48 | 6,09% | 54.474,00 |
| 28.03.2024 | 1,43 | 1,44 | 1,39 | 1,40 | -3,13% | 24.159,00 |
| 27.03.2024 | 1,44 | 1,45 | 1,39 | 1,44 | 2,12% | 55.236,00 |
| 26.03.2024 | 1,42 | 1,44 | 1,38 | 1,41 | 0,72% | 53.607,00 |
| 25.03.2024 | 1,40 | 1,41 | 1,30 | 1,40 | 2,94% | 49.502,00 |
| 22.03.2024 | 1,34 | 1,38 | 1,27 | 1,36 | 3,03% | 49.197,00 |
| 21.03.2024 | 1,35 | 1,38 | 1,29 | 1,32 | -0,38% | 32.696,00 |
| 20.03.2024 | 1,33 | 1,43 | 1,29 | 1,33 | 4,33% | 53.139,00 |
| 19.03.2024 | 1,24 | 1,32 | 1,22 | 1,27 | 1,60% | 9.750,00 |
| 18.03.2024 | 1,23 | 1,33 | 1,21 | 1,25 | 5,04% | 75.574,00 |
| 15.03.2024 | 1,24 | 1,24 | 1,14 | 1,19 | -2,17% | 23.129,00 |
| 14.03.2024 | 1,22 | 1,24 | 1,20 | 1,22 | 0,53% | 12.205,00 |
| 13.03.2024 | 1,41 | 1,42 | 1,19 | 1,21 | -16,55% | 83.409,00 |
| 12.03.2024 | 1,21 | 1,50 | 1,17 | 1,45 | 23,93% | 152.555,00 |
| 11.03.2024 | 1,19 | 1,19 | 1,15 | 1,17 | -0,09% | 6.229,00 |
| 08.03.2024 | 1,18 | 1,19 | 1,14 | 1,17 | 0,89% | 12.121,00 |
| 07.03.2024 | 1,15 | 1,19 | 1,15 | 1,16 | 2,72% | 18.469,00 |
| 06.03.2024 | 1,13 | 1,14 | 1,13 | 1,13 | -0,26% | 10.399,00 |
| 05.03.2024 | 1,12 | 1,19 | 1,11 | 1,13 | -1,05% | 42.491,00 |
| 04.03.2024 | 1,18 | 1,18 | 1,11 | 1,15 | -2,97% | 24.977,00 |
| 01.03.2024 | 1,24 | 1,24 | 1,16 | 1,18 | -0,84% | 9.160,00 |
| 29.02.2024 | 1,20 | 1,26 | 1,18 | 1,19 | -2,46% | 26.264,00 |
| 28.02.2024 | 1,23 | 1,26 | 1,22 | 1,22 | -0,81% | 23.750,00 |
| 27.02.2024 | 1,24 | 1,25 | 1,23 | 1,23 | -0,81% | 8.606,00 |
| 26.02.2024 | 1,25 | 1,28 | 1,22 | 1,24 | 0,81% | 42.363,00 |
| 23.02.2024 | 1,23 | 1,26 | 1,23 | 1,23 | 0,00% | 17.221,00 |
| 22.02.2024 | 1,23 | 1,26 | 1,23 | 1,23 | 0,65% | 19.113,00 |
| 21.02.2024 | 1,24 | 1,26 | 1,22 | 1,22 | -1,45% | 15.683,00 |
| 20.02.2024 | 1,22 | 1,26 | 1,19 | 1,24 | 1,22% | 36.369,00 |
| 16.02.2024 | 1,17 | 1,23 | 1,17 | 1,23 | 4,70% | 15.624,00 |
| 15.02.2024 | 1,18 | 1,19 | 1,15 | 1,17 | 3,35% | 19.820,00 |
| 14.02.2024 | 1,12 | 1,18 | 1,09 | 1,13 | 1,08% | 21.664,00 |
| 13.02.2024 | 1,13 | 1,15 | 1,11 | 1,12 | -3,45% | 6.530,00 |
| 12.02.2024 | 1,12 | 1,18 | 1,09 | 1,16 | 4,50% | 56.032,00 |
| 09.02.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 1,83% | 6.820,00 |
| 08.02.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 0,93% | 19.906,00 |
| 07.02.2024 | 1,09 | 1,09 | 1,07 | 1,08 | -0,18% | 14.833,00 |
| 06.02.2024 | 1,11 | 1,15 | 1,07 | 1,08 | -2,52% | 40.616,00 |
| 05.02.2024 | 1,10 | 1,12 | 1,08 | 1,11 | 2,78% | 23.740,00 |
| 02.02.2024 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | 36.023,00 |
| 01.02.2024 | 1,05 | 1,12 | 1,05 | 1,08 | 0,93% | 15.838,00 |
| 31.01.2024 | 1,07 | 1,09 | 1,06 | 1,07 | -0,93% | 36.791,00 |
| 30.01.2024 | 1,05 | 1,11 | 1,05 | 1,08 | 0,93% | 39.247,00 |
| 29.01.2024 | 1,08 | 1,10 | 1,05 | 1,07 | -1,83% | 19.285,00 |
| 26.01.2024 | 1,08 | 1,10 | 1,07 | 1,09 | -0,91% | 22.509,00 |
| 25.01.2024 | 1,12 | 1,12 | 1,07 | 1,10 | 1,85% | 16.397,00 |
| 24.01.2024 | 1,07 | 1,12 | 1,05 | 1,08 | 0,00% | 19.048,00 |
| 23.01.2024 | 1,10 | 1,13 | 1,06 | 1,08 | -0,92% | 33.880,00 |
| 22.01.2024 | 1,15 | 1,15 | 1,07 | 1,09 | 2,83% | 53.535,00 |
| 19.01.2024 | 1,02 | 1,07 | 1,02 | 1,06 | 3,92% | 12.648,00 |
| 18.01.2024 | 1,06 | 1,06 | 1,01 | 1,02 | 0,00% | 38.631,00 |
| 17.01.2024 | 1,05 | 1,09 | 1,00 | 1,02 | -5,56% | 69.913,00 |
| 16.01.2024 | 1,10 | 1,13 | 1,06 | 1,08 | -2,00% | 8.714,00 |
| 12.01.2024 | 1,11 | 1,12 | 1,10 | 1,10 | -2,48% | 7.381,00 |
| 11.01.2024 | 1,13 | 1,15 | 1,11 | 1,13 | 0,00% | 13.528,00 |
| 10.01.2024 | 1,12 | 1,17 | 1,11 | 1,13 | 0,89% | 58.632,00 |
| 09.01.2024 | 1,10 | 1,15 | 1,10 | 1,12 | 0,90% | 48.923,00 |
| 08.01.2024 | 1,08 | 1,14 | 1,05 | 1,11 | 2,78% | 57.492,00 |
| 05.01.2024 | 1,13 | 1,15 | 1,07 | 1,08 | -6,09% | 31.245,00 |
| 04.01.2024 | 1,14 | 1,17 | 1,14 | 1,15 | -1,71% | 19.016,00 |
| 03.01.2024 | 1,11 | 1,17 | 1,11 | 1,17 | 2,63% | 39.429,00 |
| 02.01.2024 | 1,13 | 1,17 | 1,11 | 1,14 | 1,79% | 47.977,00 |
| 29.12.2023 | 1,18 | 1,18 | 1,09 | 1,12 | 2,00% | 135.571,00 |
| 28.12.2023 | 1,11 | 1,11 | 1,07 | 1,10 | -0,18% | 42.110,00 |
| 27.12.2023 | 1,11 | 1,12 | 1,05 | 1,10 | 3,77% | 100.076,00 |
| 26.12.2023 | 1,06 | 1,08 | 1,02 | 1,06 | 0,95% | 111.556,00 |
| 22.12.2023 | 1,05 | 1,07 | 1,04 | 1,05 | -2,33% | 46.648,00 |
| 21.12.2023 | 1,08 | 1,08 | 1,03 | 1,08 | 1,42% | 58.100,00 |
| 20.12.2023 | 1,03 | 1,12 | 1,02 | 1,06 | 0,95% | 108.360,00 |
| 19.12.2023 | 1,07 | 1,09 | 1,05 | 1,05 | -2,78% | 85.909,00 |
| 18.12.2023 | 1,15 | 1,16 | 1,06 | 1,08 | -5,26% | 94.634,00 |
| 15.12.2023 | 1,16 | 1,16 | 1,11 | 1,14 | 0,02% | 76.557,00 |
| 14.12.2023 | 1,17 | 1,19 | 1,11 | 1,14 | -0,89% | 107.343,00 |
| 13.12.2023 | 1,22 | 1,25 | 1,10 | 1,15 | -11,54% | 175.869,00 |
| 12.12.2023 | 1,16 | 1,30 | 1,06 | 1,30 | 11,11% | 511.239,00 |
| 11.12.2023 | 1,17 | 1,19 | 1,10 | 1,17 | 2,18% | 838.202,00 |
| 08.12.2023 | 1,26 | 1,61 | 1,12 | 1,15 | 13,37% | 30.526.907,00 |
| 07.12.2023 | 1,01 | 1,03 | 0,98 | 1,01 | -0,98% | 22.886,00 |
| 06.12.2023 | 1,04 | 1,07 | 1,01 | 1,02 | -0,97% | 23.785,00 |