7,501$
-4,33%
Echtzeit-Aktienkurs authID Inc.
Bid:
Ask:
Aktienkurse zur authID Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 7,82 | 7,82 | 7,30 | 7,39 | -5,74% | 10.527,00 |
| 16.05.2024 | 7,53 | 7,87 | 7,52 | 7,84 | 4,53% | 9.232,00 |
| 15.05.2024 | 7,68 | 7,86 | 7,39 | 7,50 | -2,34% | 13.528,00 |
| 14.05.2024 | 7,69 | 8,10 | 7,40 | 7,68 | -1,54% | 23.137,00 |
| 13.05.2024 | 8,38 | 8,49 | 7,70 | 7,80 | -8,24% | 15.928,00 |
| 10.05.2024 | 8,14 | 8,51 | 7,77 | 8,50 | 6,25% | 32.599,00 |
| 09.05.2024 | 8,68 | 9,00 | 7,80 | 8,00 | -8,47% | 23.884,00 |
| 08.05.2024 | 8,66 | 9,16 | 8,66 | 8,74 | -1,74% | 35.356,00 |
| 07.05.2024 | 8,71 | 9,26 | 8,47 | 8,90 | 2,41% | 18.945,00 |
| 06.05.2024 | 8,86 | 9,09 | 8,50 | 8,69 | -2,95% | 31.087,00 |
| 03.05.2024 | 8,13 | 9,04 | 7,97 | 8,95 | 13,29% | 70.077,00 |
| 02.05.2024 | 7,75 | 7,90 | 7,51 | 7,90 | 3,40% | 30.756,00 |
| 01.05.2024 | 7,78 | 7,90 | 7,44 | 7,64 | -0,39% | 23.787,00 |
| 30.04.2024 | 8,08 | 8,17 | 7,30 | 7,67 | -3,76% | 24.372,00 |
| 29.04.2024 | 7,89 | 8,24 | 7,72 | 7,97 | 5,98% | 27.046,00 |
| 26.04.2024 | 8,26 | 8,26 | 7,28 | 7,52 | -6,29% | 33.163,00 |
| 25.04.2024 | 7,34 | 8,20 | 7,34 | 8,03 | 8,59% | 18.630,00 |
| 24.04.2024 | 7,14 | 7,60 | 7,00 | 7,39 | 3,21% | 20.023,00 |
| 23.04.2024 | 7,05 | 7,30 | 6,74 | 7,16 | -6,89% | 145.080,00 |
| 22.04.2024 | 7,81 | 8,25 | 7,40 | 7,69 | -0,13% | 52.033,00 |
| 19.04.2024 | 7,65 | 7,75 | 7,35 | 7,70 | -1,41% | 20.568,00 |
| 18.04.2024 | 8,03 | 8,03 | 7,44 | 7,81 | -2,38% | 18.556,00 |
| 17.04.2024 | 8,01 | 8,01 | 8,00 | 8,00 | 3,23% | 1.450,00 |
| 16.04.2024 | 7,78 | 7,80 | 7,48 | 7,75 | 0,00% | 16.498,00 |
| 15.04.2024 | 8,00 | 8,07 | 7,50 | 7,75 | 3,33% | 52.032,00 |
| 12.04.2024 | 7,55 | 8,45 | 7,34 | 7,50 | 2,64% | 34.391,00 |
| 11.04.2024 | 7,94 | 8,00 | 7,18 | 7,31 | -4,48% | 9.600,00 |
| 10.04.2024 | 7,61 | 7,81 | 7,61 | 7,65 | -4,14% | 2.252,00 |
| 09.04.2024 | 7,98 | 7,98 | 7,98 | 7,98 | -0,31% | 440,00 |
| 08.04.2024 | 8,33 | 8,33 | 8,01 | 8,01 | -4,82% | 2.332,00 |
| 05.04.2024 | 8,13 | 8,50 | 7,61 | 8,41 | 6,46% | 23.944,00 |
| 04.04.2024 | 8,16 | 8,16 | 7,89 | 7,90 | 2,60% | 6.344,00 |
| 03.04.2024 | 7,65 | 7,90 | 7,65 | 7,70 | -1,91% | 1.451,00 |
| 02.04.2024 | 8,00 | 8,01 | 7,61 | 7,85 | -1,26% | 14.695,00 |
| 01.04.2024 | 7,63 | 8,17 | 7,62 | 7,95 | 4,19% | 52.677,00 |
| 28.03.2024 | 7,52 | 8,45 | 7,52 | 7,63 | -1,55% | 27.579,00 |
| 27.03.2024 | 7,64 | 7,75 | 6,91 | 7,75 | 4,87% | 16.343,00 |
| 26.03.2024 | 7,43 | 7,48 | 7,04 | 7,39 | 2,60% | 39.408,00 |
| 25.03.2024 | 6,99 | 7,20 | 6,99 | 7,20 | 0,31% | 9.842,00 |
| 22.03.2024 | 7,51 | 7,51 | 6,83 | 7,18 | 2,43% | 47.337,00 |
| 21.03.2024 | 8,75 | 8,75 | 6,41 | 7,01 | -24,62% | 178.890,00 |
| 20.03.2024 | 8,85 | 9,61 | 8,85 | 9,30 | 2,54% | 42.276,00 |
| 19.03.2024 | 9,13 | 9,73 | 9,05 | 9,07 | 0,67% | 14.986,00 |
| 18.03.2024 | 8,25 | 9,49 | 8,25 | 9,01 | 12,77% | 35.372,00 |
| 15.03.2024 | 8,89 | 9,16 | 7,99 | 7,99 | -9,10% | 52.431,00 |
| 14.03.2024 | 8,56 | 9,35 | 8,26 | 8,79 | 3,53% | 29.372,00 |
| 13.03.2024 | 8,41 | 8,49 | 7,84 | 8,49 | 0,95% | 23.339,00 |
| 12.03.2024 | 8,60 | 9,47 | 8,41 | 8,41 | -3,33% | 14.556,00 |
| 11.03.2024 | 9,28 | 9,30 | 7,75 | 8,70 | -8,13% | 51.685,00 |
| 08.03.2024 | 10,23 | 10,35 | 9,21 | 9,47 | -4,73% | 17.262,00 |
| 07.03.2024 | 10,15 | 10,18 | 9,58 | 9,94 | 2,79% | 9.229,00 |
| 06.03.2024 | 9,88 | 9,90 | 9,50 | 9,67 | -2,62% | 11.012,00 |
| 05.03.2024 | 9,88 | 10,00 | 9,73 | 9,93 | -0,70% | 4.786,00 |
| 04.03.2024 | 9,58 | 10,16 | 9,58 | 10,00 | 2,67% | 6.922,00 |
| 01.03.2024 | 9,55 | 10,11 | 9,55 | 9,74 | 2,04% | 4.680,00 |
| 29.02.2024 | 9,69 | 9,91 | 9,55 | 9,55 | 3,08% | 9.127,00 |
| 28.02.2024 | 10,11 | 10,86 | 9,10 | 9,26 | -6,28% | 21.930,00 |
| 27.02.2024 | 10,51 | 10,61 | 9,72 | 9,88 | -6,08% | 22.399,00 |
| 26.02.2024 | 10,81 | 11,39 | 10,49 | 10,52 | -1,77% | 6.978,00 |
| 23.02.2024 | 10,35 | 10,71 | 10,22 | 10,71 | 1,04% | 5.387,00 |
| 22.02.2024 | 10,60 | 10,82 | 10,11 | 10,60 | 1,73% | 5.034,00 |
| 21.02.2024 | 10,39 | 10,48 | 10,06 | 10,42 | -0,28% | 9.996,00 |
| 20.02.2024 | 10,40 | 11,59 | 10,29 | 10,45 | 4,49% | 14.989,00 |
| 16.02.2024 | 10,91 | 12,28 | 9,30 | 10,00 | -8,30% | 42.538,00 |
| 15.02.2024 | 12,29 | 13,05 | 10,52 | 10,91 | -6,11% | 32.752,00 |
| 14.02.2024 | 12,05 | 13,63 | 11,56 | 11,62 | -1,32% | 41.145,00 |
| 13.02.2024 | 11,70 | 12,07 | 11,57 | 11,77 | -1,09% | 44.405,00 |
| 12.02.2024 | 10,19 | 13,24 | 9,95 | 11,90 | 16,67% | 120.883,00 |
| 09.02.2024 | 9,76 | 10,20 | 9,76 | 10,20 | 2,03% | 16.955,00 |
| 08.02.2024 | 10,01 | 10,20 | 9,73 | 10,00 | -0,13% | 22.876,00 |
| 07.02.2024 | 9,94 | 10,01 | 9,54 | 10,01 | 2,14% | 5.952,00 |
| 06.02.2024 | 10,10 | 10,14 | 9,57 | 9,80 | 1,45% | 12.380,00 |
| 05.02.2024 | 9,70 | 10,00 | 9,40 | 9,66 | 0,63% | 13.921,00 |
| 02.02.2024 | 9,50 | 9,60 | 9,36 | 9,60 | 3,11% | 12.604,00 |
| 01.02.2024 | 8,98 | 9,50 | 8,98 | 9,31 | -0,96% | 2.736,00 |
| 31.01.2024 | 9,20 | 9,55 | 9,20 | 9,40 | 3,52% | 8.549,00 |
| 30.01.2024 | 9,25 | 9,43 | 9,08 | 9,08 | -4,02% | 15.530,00 |
| 29.01.2024 | 9,33 | 9,76 | 9,20 | 9,46 | 0,11% | 8.128,00 |
| 26.01.2024 | 9,44 | 9,59 | 9,30 | 9,45 | 2,72% | 9.166,00 |
| 25.01.2024 | 9,06 | 9,48 | 9,00 | 9,20 | 4,85% | 31.936,00 |
| 24.01.2024 | 9,24 | 9,28 | 8,77 | 8,77 | -4,21% | 19.048,00 |
| 23.01.2024 | 9,27 | 10,00 | 9,16 | 9,16 | 1,22% | 1.561,00 |
| 22.01.2024 | 8,65 | 9,43 | 8,25 | 9,05 | 7,61% | 14.480,00 |
| 19.01.2024 | 8,91 | 8,95 | 8,41 | 8,41 | -7,48% | 6.038,00 |
| 18.01.2024 | 9,80 | 9,80 | 9,09 | 9,09 | -7,06% | 37.707,00 |
| 17.01.2024 | 9,58 | 9,80 | 9,45 | 9,78 | 1,88% | 9.954,00 |
| 16.01.2024 | 9,48 | 9,62 | 9,28 | 9,60 | 0,10% | 6.070,00 |
| 12.01.2024 | 9,78 | 9,78 | 9,14 | 9,59 | -1,13% | 12.941,00 |
| 11.01.2024 | 9,73 | 10,11 | 9,43 | 9,70 | 1,46% | 4.970,00 |
| 10.01.2024 | 9,11 | 9,82 | 9,11 | 9,56 | -1,34% | 7.188,00 |
| 09.01.2024 | 9,32 | 9,73 | 9,19 | 9,69 | 4,19% | 10.016,00 |
| 08.01.2024 | 9,77 | 10,18 | 9,30 | 9,30 | -4,12% | 6.238,00 |
| 05.01.2024 | 10,05 | 10,05 | 9,48 | 9,70 | -3,00% | 18.479,00 |
| 04.01.2024 | 9,75 | 10,00 | 9,14 | 10,00 | 1,01% | 18.292,00 |
| 03.01.2024 | 9,35 | 9,90 | 9,35 | 9,90 | 3,77% | 6.053,00 |
| 02.01.2024 | 9,32 | 9,94 | 9,00 | 9,54 | 0,85% | 5.091,00 |
| 29.12.2023 | 8,73 | 9,65 | 8,57 | 9,46 | 7,62% | 26.290,00 |
| 28.12.2023 | 8,54 | 9,25 | 7,87 | 8,79 | 3,53% | 48.770,00 |
| 27.12.2023 | 9,36 | 9,50 | 8,10 | 8,49 | -11,47% | 49.310,00 |
| 26.12.2023 | 9,98 | 10,66 | 9,53 | 9,59 | -3,52% | 64.361,00 |