13,945€
1,42%
Echtzeit-Aktienkurs Mitek Systems
Bid:
Ask:
Aktienkurse zur Mitek Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 13,89 | 15,19 | 13,63 | 13,96 | 1,53% | 11.137,00 |
| 12.04.2024 | 13,74 | 13,99 | 13,49 | 13,75 | 0,66% | 10.076,00 |
| 11.04.2024 | 13,32 | 13,84 | 13,26 | 13,66 | 3,25% | 21.110,00 |
| 10.04.2024 | 13,46 | 13,49 | 12,99 | 13,23 | -1,67% | 1.200,00 |
| 09.04.2024 | 13,42 | 13,64 | 13,13 | 13,46 | 0,22% | 395,00 |
| 08.04.2024 | 13,47 | 13,65 | 13,26 | 13,43 | -0,44% | 916,00 |
| 05.04.2024 | 13,19 | 13,84 | 13,15 | 13,49 | 2,55% | 390,00 |
| 04.04.2024 | 12,86 | 13,35 | 12,85 | 13,15 | 2,53% | 2.641,00 |
| 03.04.2024 | 12,97 | 13,12 | 12,66 | 12,83 | -1,42% | 1.333,00 |
| 02.04.2024 | 13,40 | 13,55 | 12,90 | 13,01 | -0,34% | 736,00 |
| 28.03.2024 | 12,85 | 13,15 | 12,63 | 13,06 | 1,60% | 4.190,00 |
| 27.03.2024 | 12,50 | 13,00 | 12,27 | 12,85 | 5,07% | 2.047,00 |
| 26.03.2024 | 11,91 | 12,48 | 11,77 | 12,23 | 2,69% | 305,00 |
| 25.03.2024 | 11,59 | 12,00 | 11,52 | 11,91 | 2,54% | 2,00 |
| 22.03.2024 | 11,51 | 11,66 | 11,15 | 11,62 | 1,22% | 543,00 |
| 21.03.2024 | 11,49 | 11,70 | 11,24 | 11,48 | 0,09% | 1.325,00 |
| 20.03.2024 | 11,38 | 11,71 | 10,36 | 11,47 | 5,28% | 1.257,00 |
| 19.03.2024 | 11,23 | 11,55 | 10,89 | 10,89 | -3,03% | 358,00 |
| 18.03.2024 | 10,77 | 11,34 | 10,50 | 11,23 | 4,71% | 3.610,00 |
| 15.03.2024 | 10,93 | 10,98 | 10,61 | 10,73 | -1,97% | - |
| 14.03.2024 | 10,89 | 11,11 | 10,75 | 10,94 | 0,69% | 681,00 |
| 13.03.2024 | 10,87 | 11,05 | 10,73 | 10,87 | 0,28% | 30,00 |
| 12.03.2024 | 10,88 | 11,04 | 10,68 | 10,84 | -0,05% | - |
| 11.03.2024 | 10,47 | 10,97 | 10,34 | 10,84 | 3,53% | 1.395,00 |
| 08.03.2024 | 10,44 | 10,67 | 10,25 | 10,47 | 0,19% | 17,00 |
| 07.03.2024 | 10,37 | 10,57 | 10,25 | 10,45 | 0,34% | 283,00 |
| 06.03.2024 | 10,53 | 10,68 | 10,41 | 10,42 | -0,43% | 22,00 |
| 05.03.2024 | 10,81 | 10,83 | 10,40 | 10,46 | -3,59% | 1.396,00 |
| 04.03.2024 | 10,79 | 11,07 | 10,65 | 10,85 | -0,32% | 1.115,00 |
| 01.03.2024 | 10,78 | 10,92 | 10,61 | 10,89 | 0,93% | 128,00 |
| 29.02.2024 | 10,50 | 10,88 | 10,46 | 10,79 | 3,06% | - |
| 28.02.2024 | 10,79 | 10,89 | 10,45 | 10,47 | -3,10% | 369,00 |
| 27.02.2024 | 10,65 | 10,83 | 10,52 | 10,80 | 1,41% | 2.055,00 |
| 26.02.2024 | 10,65 | 10,85 | 10,53 | 10,65 | -0,47% | 150,00 |
| 23.02.2024 | 10,68 | 10,86 | 10,54 | 10,70 | 0,14% | 148,00 |
| 22.02.2024 | 11,13 | 11,32 | 10,56 | 10,69 | -2,46% | 7.781,00 |
| 21.02.2024 | 10,88 | 11,01 | 10,67 | 10,96 | 0,05% | 293,00 |
| 20.02.2024 | 11,21 | 11,28 | 10,81 | 10,95 | -2,71% | 841,00 |
| 19.02.2024 | 11,41 | 11,41 | 11,10 | 11,26 | -1,27% | 665,00 |
| 16.02.2024 | 11,58 | 11,61 | 11,29 | 11,40 | -1,00% | - |
| 15.02.2024 | 11,29 | 11,56 | 11,10 | 11,52 | 2,31% | 425,00 |
| 14.02.2024 | 11,24 | 11,35 | 11,03 | 11,26 | 0,31% | 518,00 |
| 13.02.2024 | 11,72 | 11,77 | 11,17 | 11,22 | -4,23% | 897,00 |
| 12.02.2024 | 11,77 | 12,05 | 11,62 | 11,72 | -0,38% | 372,00 |
| 09.02.2024 | 11,56 | 11,78 | 11,44 | 11,76 | 2,53% | 290,00 |
| 08.02.2024 | 11,73 | 11,87 | 11,39 | 11,47 | -2,38% | 13.486,00 |
| 07.02.2024 | 11,90 | 12,06 | 11,75 | 11,75 | -1,38% | 253,00 |
| 06.02.2024 | 11,82 | 11,97 | 11,65 | 11,92 | 1,23% | 349,00 |
| 05.02.2024 | 11,77 | 11,91 | 11,56 | 11,77 | -0,30% | 561,00 |
| 02.02.2024 | 11,94 | 12,09 | 11,73 | 11,81 | -1,38% | 525,00 |
| 01.02.2024 | 11,66 | 12,00 | 11,60 | 11,97 | 2,57% | 599,00 |
| 31.01.2024 | 11,68 | 11,84 | 11,59 | 11,67 | -0,77% | 350,00 |
| 30.01.2024 | 11,79 | 11,83 | 11,57 | 11,76 | -0,13% | 140,00 |
| 29.01.2024 | 11,64 | 11,80 | 11,64 | 11,78 | 1,73% | 2.535,00 |
| 26.01.2024 | 11,49 | 11,67 | 11,37 | 11,58 | 0,09% | 460,00 |
| 25.01.2024 | 11,49 | 11,77 | 11,34 | 11,57 | 0,74% | 608,00 |
| 24.01.2024 | 11,82 | 11,82 | 11,48 | 11,48 | -2,67% | 575,00 |
| 23.01.2024 | 11,43 | 11,88 | 11,40 | 11,80 | 2,61% | 2.563,00 |
| 22.01.2024 | 11,27 | 11,60 | 11,26 | 11,50 | 2,45% | 145,00 |
| 19.01.2024 | 11,21 | 11,37 | 10,98 | 11,22 | 0,54% | 1.388,00 |
| 18.01.2024 | 10,83 | 11,17 | 10,83 | 11,16 | 3,24% | 444,00 |
| 17.01.2024 | 10,82 | 10,89 | 10,71 | 10,81 | -0,37% | 550,00 |
| 16.01.2024 | 11,11 | 11,17 | 10,81 | 10,85 | -2,56% | 300,00 |
| 15.01.2024 | 11,04 | 11,27 | 11,00 | 11,14 | 0,86% | 367,00 |
| 12.01.2024 | 11,09 | 11,28 | 10,95 | 11,04 | -0,54% | 130,00 |
| 11.01.2024 | 11,18 | 11,34 | 10,91 | 11,10 | -0,36% | 299,00 |
| 10.01.2024 | 11,05 | 11,18 | 11,01 | 11,14 | 0,77% | 40,00 |
| 09.01.2024 | 11,19 | 11,30 | 10,95 | 11,06 | -1,29% | 510,00 |
| 08.01.2024 | 10,93 | 11,28 | 10,71 | 11,20 | 2,00% | 752,00 |
| 05.01.2024 | 11,14 | 11,27 | 10,88 | 10,98 | -1,44% | 844,00 |
| 04.01.2024 | 11,29 | 11,34 | 11,03 | 11,14 | -1,28% | 704,00 |
| 03.01.2024 | 11,76 | 11,77 | 11,17 | 11,29 | -4,24% | 917,00 |
| 02.01.2024 | 11,82 | 12,02 | 11,58 | 11,79 | -0,59% | 527,00 |
| 29.12.2023 | 11,88 | 11,96 | 11,77 | 11,86 | -0,46% | 153,00 |
| 28.12.2023 | 11,84 | 11,97 | 11,72 | 11,91 | 0,38% | 192,00 |
| 27.12.2023 | 11,79 | 11,95 | 11,53 | 11,87 | 1,41% | 786,00 |
| 22.12.2023 | 11,67 | 11,77 | 11,51 | 11,70 | -0,26% | 290,00 |
| 21.12.2023 | 11,67 | 11,85 | 11,46 | 11,73 | 0,56% | 699,00 |
| 20.12.2023 | 11,80 | 11,93 | 11,61 | 11,67 | -1,06% | 1.477,00 |
| 19.12.2023 | 11,63 | 11,80 | 11,36 | 11,79 | 1,33% | 417,00 |
| 18.12.2023 | 11,76 | 11,81 | 11,34 | 11,64 | -1,15% | 400,00 |
| 15.12.2023 | 11,73 | 11,98 | 11,55 | 11,77 | 0,64% | 369,00 |
| 14.12.2023 | 11,27 | 11,84 | 10,99 | 11,70 | 5,55% | 4.022,00 |
| 13.12.2023 | 10,72 | 11,13 | 10,68 | 11,08 | 3,89% | 1.880,00 |
| 12.12.2023 | 10,48 | 10,78 | 10,31 | 10,67 | 1,81% | 400,00 |
| 11.12.2023 | 10,06 | 10,50 | 10,04 | 10,48 | 4,15% | - |
| 08.12.2023 | 9,91 | 10,42 | 9,79 | 10,06 | 1,64% | 50,00 |
| 07.12.2023 | 10,31 | 10,43 | 9,78 | 9,90 | -4,16% | 848,00 |
| 06.12.2023 | 10,56 | 10,62 | 10,25 | 10,33 | -1,76% | 300,00 |
| 05.12.2023 | 10,43 | 10,67 | 10,31 | 10,51 | 0,14% | 327,00 |
| 04.12.2023 | 10,41 | 10,50 | 10,17 | 10,50 | 0,57% | 5,00 |
| 01.12.2023 | 10,34 | 10,53 | 10,22 | 10,44 | 0,48% | 108,00 |
| 30.11.2023 | 10,31 | 10,42 | 10,07 | 10,39 | 1,07% | 1.828,00 |
| 29.11.2023 | 10,30 | 10,55 | 10,12 | 10,28 | -0,15% | 65,00 |
| 28.11.2023 | 10,21 | 10,41 | 10,02 | 10,29 | 0,68% | - |
| 27.11.2023 | 10,20 | 10,35 | 10,16 | 10,22 | 0,69% | 388,00 |
| 24.11.2023 | 10,14 | 10,22 | 9,90 | 10,15 | 0,00% | 89,00 |
| 23.11.2023 | 10,15 | 10,26 | 10,04 | 10,15 | -0,10% | 57,00 |
| 22.11.2023 | 10,21 | 10,42 | 10,12 | 10,16 | -0,73% | 275,00 |
| 21.11.2023 | 10,24 | 10,31 | 10,11 | 10,24 | -0,15% | - |