2,740€
-4,86%
Echtzeit-Aktienkurs Intellicheck Mobilisa Inc.
Bid:
Ask:
Aktienkurse zur Intellicheck Mobilisa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,62 | 2,86 | 2,57 | 2,74 | 6,20% | - |
| 18.04.2024 | 2,96 | 3,00 | 2,56 | 2,58 | -11,95% | - |
| 17.04.2024 | 3,27 | 3,36 | 2,85 | 2,93 | -9,01% | - |
| 16.04.2024 | 3,24 | 3,25 | 3,09 | 3,22 | 1,26% | - |
| 15.04.2024 | 3,21 | 3,23 | 3,13 | 3,18 | 0,00% | - |
| 12.04.2024 | 3,19 | 3,32 | 3,10 | 3,18 | 1,27% | - |
| 11.04.2024 | 3,16 | 3,16 | 3,01 | 3,14 | 0,96% | - |
| 10.04.2024 | 3,28 | 3,28 | 3,05 | 3,11 | -4,01% | - |
| 09.04.2024 | 3,12 | 3,31 | 3,12 | 3,24 | 1,89% | - |
| 08.04.2024 | 3,14 | 3,41 | 3,05 | 3,18 | 0,00% | - |
| 05.04.2024 | 3,12 | 3,30 | 2,97 | 3,18 | 3,25% | - |
| 04.04.2024 | 3,15 | 3,20 | 3,04 | 3,08 | -0,96% | - |
| 03.04.2024 | 3,24 | 3,24 | 2,97 | 3,11 | -2,81% | - |
| 02.04.2024 | 2,96 | 3,22 | 2,93 | 3,20 | 1,27% | - |
| 28.03.2024 | 3,28 | 3,34 | 3,12 | 3,16 | -0,63% | - |
| 27.03.2024 | 3,22 | 3,30 | 3,12 | 3,18 | 0,63% | 37,00 |
| 26.03.2024 | 3,62 | 3,62 | 3,10 | 3,16 | -10,73% | - |
| 25.03.2024 | 3,02 | 3,84 | 2,84 | 3,54 | 18,00% | 2.151,00 |
| 22.03.2024 | 1,65 | 3,05 | 1,65 | 3,00 | 62,16% | 3.133,00 |
| 21.03.2024 | 1,59 | 1,91 | 1,59 | 1,85 | 13,15% | - |
| 20.03.2024 | 1,64 | 1,67 | 1,61 | 1,64 | 0,00% | - |
| 19.03.2024 | 1,60 | 1,67 | 1,60 | 1,64 | -0,30% | - |
| 18.03.2024 | 1,67 | 1,68 | 1,62 | 1,64 | -0,91% | - |
| 15.03.2024 | 1,59 | 1,66 | 1,57 | 1,66 | 2,48% | - |
| 14.03.2024 | 1,63 | 1,67 | 1,56 | 1,62 | -0,62% | - |
| 13.03.2024 | 1,61 | 1,66 | 1,60 | 1,63 | -0,31% | - |
| 12.03.2024 | 1,66 | 1,66 | 1,61 | 1,63 | 0,31% | - |
| 11.03.2024 | 1,57 | 1,67 | 1,56 | 1,63 | 2,20% | - |
| 08.03.2024 | 1,60 | 1,66 | 1,57 | 1,59 | -2,15% | - |
| 07.03.2024 | 1,60 | 1,66 | 1,56 | 1,63 | -0,31% | - |
| 06.03.2024 | 1,65 | 1,67 | 1,62 | 1,63 | 0,62% | - |
| 05.03.2024 | 1,55 | 1,65 | 1,55 | 1,62 | 2,53% | - |
| 04.03.2024 | 1,61 | 1,62 | 1,56 | 1,58 | 0,00% | - |
| 01.03.2024 | 1,60 | 1,62 | 1,57 | 1,58 | 0,32% | - |
| 29.02.2024 | 1,64 | 1,64 | 1,57 | 1,58 | -2,17% | - |
| 28.02.2024 | 1,62 | 1,62 | 1,58 | 1,61 | 1,26% | - |
| 27.02.2024 | 1,54 | 1,64 | 1,54 | 1,59 | 1,92% | - |
| 26.02.2024 | 1,60 | 1,64 | 1,52 | 1,56 | -3,41% | - |
| 23.02.2024 | 1,58 | 1,63 | 1,56 | 1,62 | 1,25% | - |
| 22.02.2024 | 1,67 | 1,67 | 1,56 | 1,60 | -2,74% | - |
| 21.02.2024 | 1,63 | 1,71 | 1,61 | 1,64 | -1,50% | - |
| 20.02.2024 | 1,66 | 1,74 | 1,60 | 1,67 | -2,35% | - |
| 19.02.2024 | 1,66 | 1,71 | 1,66 | 1,71 | 1,49% | - |
| 16.02.2024 | 1,68 | 1,75 | 1,64 | 1,68 | -1,75% | - |
| 15.02.2024 | 1,68 | 1,80 | 1,68 | 1,71 | 0,59% | - |
| 14.02.2024 | 1,67 | 1,72 | 1,67 | 1,70 | 0,89% | - |
| 13.02.2024 | 1,68 | 1,70 | 1,60 | 1,69 | 2,12% | - |
| 12.02.2024 | 1,68 | 1,70 | 1,62 | 1,65 | -0,30% | - |
| 09.02.2024 | 1,62 | 1,67 | 1,60 | 1,66 | 1,22% | 2.600,00 |
| 08.02.2024 | 1,57 | 1,64 | 1,57 | 1,64 | 2,51% | - |
| 07.02.2024 | 1,61 | 1,62 | 1,56 | 1,60 | 0,63% | - |
| 06.02.2024 | 1,56 | 1,61 | 1,56 | 1,59 | 0,32% | - |
| 05.02.2024 | 1,61 | 1,62 | 1,58 | 1,58 | -0,32% | - |
| 02.02.2024 | 1,56 | 1,63 | 1,56 | 1,59 | -0,63% | - |
| 01.02.2024 | 1,60 | 1,61 | 1,56 | 1,60 | 1,27% | - |
| 31.01.2024 | 1,63 | 1,64 | 1,58 | 1,58 | -1,87% | - |
| 30.01.2024 | 1,59 | 1,65 | 1,59 | 1,61 | -0,31% | - |
| 29.01.2024 | 1,64 | 1,65 | 1,59 | 1,61 | -0,31% | - |
| 26.01.2024 | 1,69 | 1,69 | 1,61 | 1,62 | -3,00% | - |
| 25.01.2024 | 1,71 | 1,71 | 1,65 | 1,67 | -0,89% | - |
| 24.01.2024 | 1,71 | 1,72 | 1,65 | 1,68 | 0,00% | - |
| 23.01.2024 | 1,66 | 1,72 | 1,59 | 1,68 | 0,00% | - |
| 22.01.2024 | 1,65 | 1,71 | 1,65 | 1,68 | 0,90% | - |
| 19.01.2024 | 1,69 | 1,69 | 1,65 | 1,67 | 0,30% | - |
| 18.01.2024 | 1,68 | 1,69 | 1,64 | 1,66 | 0,30% | - |
| 17.01.2024 | 1,65 | 1,70 | 1,62 | 1,66 | -0,90% | - |
| 16.01.2024 | 1,65 | 1,70 | 1,63 | 1,67 | 1,83% | - |
| 15.01.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 1,55% | - |
| 12.01.2024 | 1,61 | 1,62 | 1,59 | 1,62 | 1,89% | - |
| 11.01.2024 | 1,61 | 1,62 | 1,58 | 1,59 | -0,31% | 200,00 |
| 10.01.2024 | 1,57 | 1,62 | 1,57 | 1,59 | 2,91% | - |
| 09.01.2024 | 1,50 | 1,56 | 1,50 | 1,55 | 0,98% | - |
| 08.01.2024 | 1,49 | 1,65 | 1,49 | 1,53 | 1,32% | - |
| 05.01.2024 | 1,54 | 1,57 | 1,49 | 1,51 | -0,33% | - |
| 04.01.2024 | 1,50 | 1,65 | 1,50 | 1,52 | -1,30% | - |
| 03.01.2024 | 1,63 | 1,64 | 1,52 | 1,54 | -4,36% | - |
| 02.01.2024 | 1,58 | 1,86 | 1,58 | 1,61 | -2,73% | - |
| 29.12.2023 | 1,60 | 1,66 | 1,60 | 1,65 | 1,23% | - |
| 28.12.2023 | 1,55 | 1,66 | 1,55 | 1,63 | 6,54% | - |
| 27.12.2023 | 1,70 | 1,99 | 1,53 | 1,53 | -11,05% | - |
| 22.12.2023 | 1,72 | 1,78 | 1,68 | 1,72 | -1,71% | - |
| 21.12.2023 | 1,69 | 1,92 | 1,69 | 1,75 | 0,29% | - |
| 20.12.2023 | 1,73 | 1,92 | 1,69 | 1,75 | -0,85% | - |
| 19.12.2023 | 1,81 | 1,92 | 1,71 | 1,76 | 0,57% | - |
| 18.12.2023 | 1,84 | 1,92 | 1,75 | 1,75 | -6,17% | - |
| 15.12.2023 | 1,69 | 1,87 | 1,65 | 1,87 | 9,06% | - |
| 14.12.2023 | 1,53 | 1,72 | 1,53 | 1,71 | 9,97% | - |
| 13.12.2023 | 1,59 | 1,68 | 1,54 | 1,56 | -0,32% | - |
| 12.12.2023 | 1,59 | 1,68 | 1,54 | 1,56 | -4,29% | - |
| 11.12.2023 | 1,61 | 1,69 | 1,59 | 1,63 | -0,31% | - |
| 08.12.2023 | 1,60 | 1,67 | 1,58 | 1,64 | 2,83% | - |
| 07.12.2023 | 1,65 | 1,67 | 1,59 | 1,59 | -1,55% | - |
| 06.12.2023 | 1,64 | 1,72 | 1,62 | 1,62 | -3,87% | - |
| 05.12.2023 | 1,67 | 1,73 | 1,66 | 1,68 | -0,30% | - |
| 04.12.2023 | 1,73 | 1,74 | 1,67 | 1,69 | -0,88% | - |
| 01.12.2023 | 1,75 | 1,75 | 1,61 | 1,70 | -1,73% | - |
| 30.11.2023 | 1,72 | 1,74 | 1,60 | 1,73 | 2,37% | - |
| 29.11.2023 | 1,59 | 1,71 | 1,59 | 1,69 | 4,97% | - |
| 28.11.2023 | 1,75 | 1,75 | 1,60 | 1,61 | -6,94% | - |
| 27.11.2023 | 1,61 | 1,77 | 1,58 | 1,73 | 3,28% | - |