12,735€
-8,84%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 13,46 | 13,67 | 12,44 | 12,68 | -9,10% | 850,00 |
| 15.04.2024 | 13,83 | 15,20 | 13,75 | 13,95 | 1,42% | 2.654,00 |
| 12.04.2024 | 13,76 | 13,84 | 13,48 | 13,76 | 0,84% | 1.040,00 |
| 11.04.2024 | 13,21 | 13,70 | 13,19 | 13,64 | 3,02% | 4.143,00 |
| 10.04.2024 | 13,45 | 13,52 | 13,11 | 13,24 | -1,49% | - |
| 09.04.2024 | 13,40 | 13,61 | 13,21 | 13,44 | 0,19% | - |
| 08.04.2024 | 13,47 | 13,62 | 13,26 | 13,42 | -0,48% | - |
| 05.04.2024 | 13,18 | 13,85 | 12,91 | 13,48 | 2,59% | - |
| 04.04.2024 | 12,84 | 13,35 | 12,83 | 13,14 | 2,46% | 1.000,00 |
| 03.04.2024 | 12,99 | 13,11 | 12,66 | 12,83 | -1,31% | - |
| 02.04.2024 | 13,43 | 13,46 | 12,94 | 13,00 | 0,85% | - |
| 28.03.2024 | 12,85 | 13,15 | 12,82 | 12,89 | 4,46% | - |
| 27.03.2024 | 12,27 | 12,93 | 12,26 | 12,34 | 0,61% | - |
| 26.03.2024 | 11,93 | 12,48 | 11,58 | 12,26 | 4,38% | 3.000,00 |
| 25.03.2024 | 11,59 | 12,03 | 11,34 | 11,75 | 2,35% | - |
| 22.03.2024 | 11,53 | 11,68 | 11,35 | 11,48 | -0,13% | - |
| 21.03.2024 | 11,51 | 11,62 | 11,20 | 11,49 | -0,69% | - |
| 20.03.2024 | 11,01 | 11,69 | 10,36 | 11,57 | 2,30% | - |
| 19.03.2024 | 11,23 | 11,66 | 10,64 | 11,31 | 4,43% | - |
| 18.03.2024 | 10,78 | 11,34 | 10,73 | 10,83 | 2,19% | - |
| 15.03.2024 | 10,95 | 10,99 | 10,60 | 10,60 | -4,31% | - |
| 14.03.2024 | 10,89 | 11,42 | 10,77 | 11,08 | 4,70% | - |
| 13.03.2024 | 10,87 | 11,06 | 10,56 | 10,58 | -2,37% | - |
| 12.03.2024 | 10,87 | 11,26 | 10,68 | 10,84 | 1,12% | - |
| 11.03.2024 | 10,46 | 11,01 | 10,44 | 10,72 | 2,34% | - |
| 08.03.2024 | 10,48 | 10,92 | 10,27 | 10,47 | 0,24% | - |
| 07.03.2024 | 10,38 | 10,90 | 10,37 | 10,45 | 0,29% | - |
| 06.03.2024 | 10,53 | 10,81 | 10,41 | 10,42 | -0,71% | - |
| 05.03.2024 | 10,62 | 10,81 | 10,44 | 10,49 | -3,32% | - |
| 04.03.2024 | 10,91 | 11,07 | 10,79 | 10,85 | -0,46% | 720,00 |
| 01.03.2024 | 10,81 | 10,92 | 10,56 | 10,90 | 1,16% | - |
| 29.02.2024 | 10,51 | 10,88 | 10,46 | 10,78 | 2,62% | - |
| 28.02.2024 | 10,79 | 10,86 | 10,45 | 10,50 | -2,60% | - |
| 27.02.2024 | 10,66 | 11,15 | 10,56 | 10,78 | 0,98% | - |
| 26.02.2024 | 10,67 | 10,85 | 10,52 | 10,68 | -0,28% | - |
| 23.02.2024 | 10,66 | 10,86 | 10,60 | 10,71 | 0,28% | - |
| 22.02.2024 | 11,02 | 11,05 | 10,68 | 10,68 | -2,69% | - |
| 21.02.2024 | 10,93 | 11,01 | 10,67 | 10,97 | 0,60% | 150,00 |
| 20.02.2024 | 11,32 | 11,34 | 10,87 | 10,91 | -3,75% | - |
| 19.02.2024 | 11,38 | 11,39 | 11,33 | 11,33 | -0,53% | - |
| 16.02.2024 | 11,53 | 11,55 | 11,29 | 11,39 | -1,09% | - |
| 15.02.2024 | 11,31 | 11,53 | 11,10 | 11,52 | 2,26% | - |
| 14.02.2024 | 11,25 | 11,38 | 10,95 | 11,26 | 0,27% | - |
| 13.02.2024 | 11,74 | 11,75 | 11,17 | 11,23 | -4,22% | 50,00 |
| 12.02.2024 | 11,76 | 11,84 | 11,59 | 11,73 | -0,38% | 600,00 |
| 09.02.2024 | 11,54 | 11,77 | 11,44 | 11,77 | 2,08% | - |
| 08.02.2024 | 11,70 | 11,87 | 11,47 | 11,53 | -1,71% | 28.194,00 |
| 07.02.2024 | 11,91 | 12,00 | 11,73 | 11,73 | -1,51% | 3.300,00 |
| 06.02.2024 | 11,80 | 11,91 | 11,74 | 11,91 | 1,10% | - |
| 05.02.2024 | 11,77 | 11,88 | 11,61 | 11,78 | -0,17% | - |
| 02.02.2024 | 11,95 | 11,97 | 11,73 | 11,80 | -1,17% | - |
| 01.02.2024 | 11,74 | 12,00 | 11,66 | 11,94 | 2,27% | 75,00 |
| 31.01.2024 | 11,82 | 11,86 | 11,59 | 11,68 | -0,72% | - |
| 30.01.2024 | 11,78 | 11,84 | 11,70 | 11,76 | -0,13% | - |
| 29.01.2024 | 11,63 | 11,80 | 11,62 | 11,78 | 1,29% | - |
| 26.01.2024 | 11,58 | 11,80 | 11,53 | 11,63 | 0,52% | 1.500,00 |
| 25.01.2024 | 11,52 | 11,75 | 11,49 | 11,57 | 0,70% | - |
| 24.01.2024 | 11,79 | 11,84 | 11,48 | 11,49 | -2,59% | - |
| 23.01.2024 | 11,49 | 11,91 | 11,49 | 11,79 | 2,48% | 798,00 |
| 22.01.2024 | 11,22 | 11,59 | 11,22 | 11,51 | 2,63% | - |
| 19.01.2024 | 11,17 | 11,54 | 10,98 | 11,21 | 0,31% | - |
| 18.01.2024 | 10,81 | 11,18 | 10,80 | 11,18 | 3,28% | - |
| 17.01.2024 | 10,79 | 11,21 | 10,71 | 10,82 | -0,37% | - |
| 16.01.2024 | 11,02 | 11,33 | 10,79 | 10,86 | -1,67% | - |
| 15.01.2024 | 11,06 | 11,06 | 10,97 | 11,05 | 0,09% | - |
| 12.01.2024 | 11,09 | 11,27 | 10,98 | 11,04 | -0,59% | - |
| 11.01.2024 | 11,01 | 11,26 | 10,91 | 11,10 | -0,45% | - |
| 10.01.2024 | 11,04 | 11,17 | 11,02 | 11,15 | 0,81% | - |
| 09.01.2024 | 11,16 | 11,21 | 10,95 | 11,06 | -1,21% | - |
| 08.01.2024 | 10,94 | 11,26 | 10,90 | 11,20 | 2,00% | - |
| 05.01.2024 | 11,15 | 11,22 | 10,91 | 10,98 | -1,48% | - |
| 04.01.2024 | 11,32 | 11,33 | 11,12 | 11,14 | -1,28% | - |
| 03.01.2024 | 11,75 | 11,77 | 11,28 | 11,29 | -4,20% | - |
| 02.01.2024 | 11,80 | 12,03 | 11,60 | 11,78 | -1,30% | 500,00 |
| 29.12.2023 | 11,95 | 11,97 | 11,90 | 11,94 | 0,17% | - |
| 28.12.2023 | 11,89 | 11,97 | 11,81 | 11,92 | 0,55% | - |
| 27.12.2023 | 11,79 | 11,91 | 11,62 | 11,85 | 1,20% | - |
| 22.12.2023 | 11,67 | 11,77 | 11,65 | 11,71 | -0,09% | - |
| 21.12.2023 | 11,72 | 11,96 | 11,52 | 11,72 | 0,47% | 500,00 |
| 20.12.2023 | 11,82 | 11,85 | 11,59 | 11,67 | -0,98% | - |
| 19.12.2023 | 11,66 | 11,79 | 11,27 | 11,78 | 3,06% | - |
| 18.12.2023 | 11,74 | 11,81 | 11,40 | 11,43 | -2,89% | - |
| 15.12.2023 | 11,73 | 11,87 | 11,48 | 11,77 | 0,51% | - |
| 14.12.2023 | 11,11 | 11,84 | 11,09 | 11,71 | 5,69% | - |
| 13.12.2023 | 10,70 | 11,12 | 10,68 | 11,08 | 3,79% | - |
| 12.12.2023 | 10,47 | 10,75 | 10,39 | 10,68 | 1,91% | - |
| 11.12.2023 | 10,07 | 10,48 | 10,04 | 10,48 | 4,13% | - |
| 08.12.2023 | 9,92 | 10,42 | 9,85 | 10,06 | 1,64% | - |
| 07.12.2023 | 10,31 | 10,31 | 9,79 | 9,90 | -4,09% | - |
| 06.12.2023 | 10,59 | 10,63 | 10,29 | 10,32 | 0,49% | - |
| 05.12.2023 | 10,44 | 10,61 | 10,27 | 10,27 | -2,10% | - |
| 04.12.2023 | 10,42 | 10,51 | 10,17 | 10,49 | 1,06% | - |
| 01.12.2023 | 10,35 | 10,53 | 10,30 | 10,38 | 0,10% | - |
| 30.11.2023 | 10,12 | 10,41 | 10,12 | 10,37 | 0,97% | - |
| 29.11.2023 | 10,32 | 10,55 | 10,14 | 10,27 | -0,29% | 3,00 |
| 28.11.2023 | 10,07 | 10,41 | 10,02 | 10,30 | 0,98% | - |
| 27.11.2023 | 10,19 | 10,35 | 10,17 | 10,20 | 1,59% | - |
| 24.11.2023 | 10,14 | 10,56 | 10,02 | 10,04 | -0,94% | - |
| 23.11.2023 | 10,15 | 10,16 | 10,12 | 10,14 | -0,25% | - |
| 22.11.2023 | 10,25 | 10,41 | 10,13 | 10,16 | -0,68% | - |