4,846$
-0,07%
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 4,83 | 4,88 | 4,75 | 4,85 | 1,04% | 167.610,00 |
| 17.04.2024 | 4,86 | 4,96 | 4,80 | 4,80 | -1,23% | 159.175,00 |
| 16.04.2024 | 5,00 | 5,02 | 4,86 | 4,86 | -3,19% | 214.331,00 |
| 15.04.2024 | 5,16 | 5,19 | 4,95 | 5,02 | -1,95% | 226.070,00 |
| 12.04.2024 | 5,13 | 5,21 | 5,00 | 5,12 | -0,97% | 109.438,00 |
| 11.04.2024 | 5,05 | 5,31 | 5,00 | 5,17 | 0,39% | 94.778,00 |
| 10.04.2024 | 5,34 | 5,37 | 5,13 | 5,15 | -3,92% | 101.759,00 |
| 09.04.2024 | 5,11 | 5,50 | 5,11 | 5,36 | 3,68% | 396.110,00 |
| 08.04.2024 | 5,50 | 5,64 | 5,16 | 5,17 | -7,01% | 211.143,00 |
| 05.04.2024 | 5,77 | 6,02 | 5,56 | 5,56 | -7,02% | 130.035,00 |
| 04.04.2024 | 6,67 | 6,81 | 5,87 | 5,98 | -12,95% | 213.877,00 |
| 03.04.2024 | 8,05 | 8,21 | 6,66 | 6,87 | -18,99% | 403.035,00 |
| 02.04.2024 | 8,40 | 8,52 | 8,32 | 8,48 | 0,83% | 58.907,00 |
| 01.04.2024 | 8,00 | 8,41 | 8,00 | 8,41 | 6,19% | 93.476,00 |
| 28.03.2024 | 7,66 | 7,92 | 7,59 | 7,92 | 1,93% | 52.716,00 |
| 27.03.2024 | 7,64 | 7,80 | 7,38 | 7,77 | 3,46% | 39.144,00 |
| 26.03.2024 | 7,72 | 7,72 | 7,47 | 7,51 | -1,44% | 35.748,00 |
| 25.03.2024 | 7,47 | 7,85 | 7,47 | 7,62 | 0,40% | 220.781,00 |
| 22.03.2024 | 7,11 | 7,59 | 7,04 | 7,59 | 5,27% | 49.475,00 |
| 21.03.2024 | 7,44 | 7,56 | 7,09 | 7,21 | -2,44% | 68.573,00 |
| 20.03.2024 | 7,31 | 7,58 | 7,31 | 7,39 | 0,14% | 66.118,00 |
| 19.03.2024 | 7,34 | 7,70 | 7,21 | 7,38 | 0,14% | 94.624,00 |
| 18.03.2024 | 7,48 | 7,69 | 7,32 | 7,37 | -1,21% | 43.673,00 |
| 15.03.2024 | 7,64 | 7,72 | 7,43 | 7,46 | -1,84% | 128.550,00 |
| 14.03.2024 | 7,51 | 7,88 | 7,36 | 7,60 | 0,66% | 100.079,00 |
| 13.03.2024 | 6,97 | 7,80 | 6,70 | 7,55 | 6,04% | 237.444,00 |
| 12.03.2024 | 8,78 | 8,89 | 7,02 | 7,12 | -17,50% | 243.284,00 |
| 11.03.2024 | 8,60 | 8,75 | 8,55 | 8,63 | 0,58% | 155.004,00 |
| 08.03.2024 | 8,69 | 8,69 | 8,28 | 8,58 | -0,35% | 163.264,00 |
| 07.03.2024 | 8,69 | 8,84 | 7,96 | 8,61 | -0,81% | 141.994,00 |
| 06.03.2024 | 8,84 | 8,84 | 8,57 | 8,68 | -0,33% | 51.449,00 |
| 05.03.2024 | 8,59 | 8,77 | 8,57 | 8,71 | -0,01% | 36.504,00 |
| 04.03.2024 | 9,05 | 9,05 | 8,60 | 8,71 | -3,22% | 56.800,00 |
| 01.03.2024 | 8,61 | 9,24 | 8,58 | 9,00 | 4,65% | 88.308,00 |
| 29.02.2024 | 8,83 | 8,83 | 8,56 | 8,60 | -2,27% | 37.408,00 |
| 28.02.2024 | 8,85 | 8,90 | 8,55 | 8,80 | 0,00% | 58.417,00 |
| 27.02.2024 | 8,65 | 8,99 | 8,58 | 8,80 | 0,69% | 49.357,00 |
| 26.02.2024 | 8,69 | 8,89 | 8,31 | 8,74 | 1,27% | 38.121,00 |
| 23.02.2024 | 8,58 | 8,70 | 8,55 | 8,63 | 0,35% | 20.992,00 |
| 22.02.2024 | 8,88 | 8,88 | 8,39 | 8,60 | -3,15% | 35.674,00 |
| 21.02.2024 | 9,03 | 9,08 | 8,78 | 8,88 | -1,00% | 58.766,00 |
| 20.02.2024 | 8,50 | 9,06 | 8,50 | 8,97 | 3,10% | 185.186,00 |
| 16.02.2024 | 8,54 | 8,87 | 8,45 | 8,70 | 2,47% | 93.510,00 |
| 15.02.2024 | 8,01 | 8,49 | 7,90 | 8,49 | 6,06% | 117.564,00 |
| 14.02.2024 | 7,81 | 8,05 | 7,60 | 8,01 | 7,45% | 72.128,00 |
| 13.02.2024 | 7,18 | 7,55 | 7,01 | 7,45 | 0,95% | 53.430,00 |
| 12.02.2024 | 7,45 | 7,72 | 7,26 | 7,38 | -1,86% | 37.594,00 |
| 09.02.2024 | 7,55 | 7,73 | 7,41 | 7,52 | -0,53% | 26.662,00 |
| 08.02.2024 | 7,55 | 7,72 | 7,51 | 7,56 | -0,79% | 28.313,00 |
| 07.02.2024 | 7,52 | 7,73 | 7,47 | 7,62 | 1,33% | 21.266,00 |
| 06.02.2024 | 7,68 | 7,90 | 7,50 | 7,52 | -2,59% | 26.872,00 |
| 05.02.2024 | 7,53 | 7,74 | 7,53 | 7,72 | 0,00% | 18.344,00 |
| 02.02.2024 | 7,87 | 7,95 | 7,63 | 7,72 | -2,89% | 20.248,00 |
| 01.02.2024 | 7,85 | 7,98 | 7,79 | 7,95 | 1,27% | 23.994,00 |
| 31.01.2024 | 8,10 | 8,10 | 7,77 | 7,85 | -1,88% | 45.468,00 |
| 30.01.2024 | 7,98 | 8,19 | 7,96 | 8,00 | -0,99% | 30.903,00 |
| 29.01.2024 | 8,08 | 8,22 | 7,92 | 8,08 | 0,75% | 46.282,00 |
| 26.01.2024 | 8,11 | 8,11 | 7,69 | 8,02 | 2,43% | 18.462,00 |
| 25.01.2024 | 7,89 | 7,92 | 7,75 | 7,83 | -0,13% | 18.506,00 |
| 24.01.2024 | 8,03 | 8,04 | 7,83 | 7,84 | -1,26% | 16.735,00 |
| 23.01.2024 | 7,87 | 8,04 | 7,82 | 7,94 | 0,51% | 21.933,00 |
| 22.01.2024 | 7,86 | 8,05 | 7,68 | 7,90 | 0,77% | 50.421,00 |
| 19.01.2024 | 7,65 | 7,95 | 7,58 | 7,84 | 3,84% | 21.655,00 |
| 18.01.2024 | 7,62 | 7,67 | 7,51 | 7,55 | -0,79% | 26.661,00 |
| 17.01.2024 | 7,58 | 7,70 | 7,55 | 7,61 | -1,42% | 24.954,00 |
| 16.01.2024 | 7,75 | 7,84 | 7,67 | 7,72 | -2,28% | 25.923,00 |
| 12.01.2024 | 7,88 | 7,92 | 7,71 | 7,90 | 1,41% | 27.040,00 |
| 11.01.2024 | 7,65 | 8,13 | 7,52 | 7,79 | 0,78% | 40.998,00 |
| 10.01.2024 | 7,69 | 7,81 | 7,52 | 7,73 | 2,79% | 22.259,00 |
| 09.01.2024 | 7,52 | 7,72 | 7,44 | 7,52 | -1,70% | 36.399,00 |
| 08.01.2024 | 7,73 | 7,88 | 7,65 | 7,65 | -0,91% | 31.796,00 |
| 05.01.2024 | 7,78 | 7,96 | 7,72 | 7,72 | -2,03% | 58.677,00 |
| 04.01.2024 | 7,67 | 8,01 | 7,67 | 7,88 | 2,34% | 87.825,00 |
| 03.01.2024 | 7,83 | 7,86 | 7,70 | 7,70 | -2,90% | 31.648,00 |
| 02.01.2024 | 8,10 | 8,22 | 7,82 | 7,93 | -3,76% | 24.401,00 |
| 29.12.2023 | 8,25 | 8,46 | 8,01 | 8,24 | -0,96% | 49.621,00 |
| 28.12.2023 | 8,28 | 8,50 | 8,21 | 8,32 | -0,24% | 51.668,00 |
| 27.12.2023 | 8,05 | 8,34 | 7,97 | 8,34 | 4,25% | 61.451,00 |
| 26.12.2023 | 7,99 | 8,10 | 7,67 | 8,00 | 0,76% | 54.287,00 |
| 22.12.2023 | 7,81 | 7,98 | 7,71 | 7,94 | 2,72% | 31.679,00 |
| 21.12.2023 | 7,75 | 7,87 | 7,63 | 7,73 | 0,00% | 49.519,00 |
| 20.12.2023 | 7,94 | 7,94 | 7,60 | 7,73 | -3,86% | 40.434,00 |
| 19.12.2023 | 7,65 | 8,08 | 7,61 | 8,04 | 6,49% | 74.454,00 |
| 18.12.2023 | 7,36 | 7,62 | 7,30 | 7,55 | 1,21% | 69.775,00 |
| 15.12.2023 | 7,69 | 7,74 | 6,95 | 7,46 | -3,12% | 152.884,00 |
| 14.12.2023 | 7,65 | 7,79 | 7,51 | 7,70 | 3,49% | 46.093,00 |
| 13.12.2023 | 7,19 | 7,49 | 7,04 | 7,44 | 2,76% | 25.093,00 |
| 12.12.2023 | 7,30 | 7,32 | 7,13 | 7,24 | -2,82% | 24.937,00 |
| 11.12.2023 | 7,43 | 7,67 | 7,38 | 7,45 | -0,93% | 40.594,00 |
| 08.12.2023 | 7,09 | 7,58 | 7,06 | 7,52 | 5,17% | 22.331,00 |
| 07.12.2023 | 7,08 | 7,16 | 6,87 | 7,15 | 1,71% | 17.236,00 |
| 06.12.2023 | 7,05 | 7,19 | 6,94 | 7,03 | -0,57% | 29.743,00 |
| 05.12.2023 | 6,89 | 7,17 | 6,81 | 7,07 | -0,28% | 27.412,00 |
| 04.12.2023 | 6,83 | 7,13 | 6,83 | 7,09 | 2,46% | 34.589,00 |
| 01.12.2023 | 6,97 | 7,09 | 6,89 | 6,92 | -0,29% | 43.596,00 |
| 30.11.2023 | 7,15 | 7,21 | 6,85 | 6,94 | -2,53% | 33.586,00 |
| 29.11.2023 | 7,21 | 7,24 | 7,08 | 7,12 | 0,71% | 52.147,00 |
| 28.11.2023 | 6,98 | 7,10 | 6,80 | 7,07 | 2,02% | 88.206,00 |
| 27.11.2023 | 7,19 | 7,19 | 6,79 | 6,93 | -3,75% | 86.932,00 |
| 24.11.2023 | 7,03 | 7,26 | 7,03 | 7,20 | 3,90% | 54.602,00 |