3,120$
-1,87%
Echtzeit-Aktienkurs Intellicheck Mobilisa Inc.
Bid:
Ask:
Aktienkurse zur Intellicheck Mobilisa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 3,09 | 3,22 | 3,08 | 3,18 | 0,00% | 11.410,00 |
| 24.04.2024 | 3,19 | 3,24 | 3,07 | 3,18 | 0,00% | 13.707,00 |
| 23.04.2024 | 3,07 | 3,27 | 2,99 | 3,18 | 3,08% | 90.128,00 |
| 22.04.2024 | 2,95 | 3,11 | 2,86 | 3,09 | 5,65% | 112.182,00 |
| 19.04.2024 | 2,75 | 2,99 | 2,75 | 2,92 | 4,29% | 99.433,00 |
| 18.04.2024 | 3,14 | 3,17 | 2,76 | 2,80 | -11,39% | 197.846,00 |
| 17.04.2024 | 3,49 | 3,65 | 3,08 | 3,16 | -8,14% | 160.483,00 |
| 16.04.2024 | 3,42 | 3,54 | 3,35 | 3,44 | 0,58% | 68.878,00 |
| 15.04.2024 | 3,40 | 3,50 | 3,32 | 3,42 | 0,00% | 91.908,00 |
| 12.04.2024 | 3,40 | 3,58 | 3,35 | 3,42 | -0,29% | 167.709,00 |
| 11.04.2024 | 3,39 | 3,46 | 3,25 | 3,43 | 1,48% | 115.511,00 |
| 10.04.2024 | 3,35 | 3,53 | 3,32 | 3,38 | -5,85% | 348.907,00 |
| 09.04.2024 | 3,57 | 3,66 | 3,45 | 3,59 | 2,57% | 64.005,00 |
| 08.04.2024 | 3,50 | 3,74 | 3,37 | 3,50 | 0,57% | 158.504,00 |
| 05.04.2024 | 3,39 | 3,62 | 3,27 | 3,48 | 2,35% | 254.317,00 |
| 04.04.2024 | 3,41 | 3,54 | 3,32 | 3,40 | -0,87% | 217.521,00 |
| 03.04.2024 | 3,46 | 3,50 | 3,25 | 3,43 | -1,44% | 110.077,00 |
| 02.04.2024 | 3,13 | 3,54 | 3,13 | 3,48 | 6,75% | 153.310,00 |
| 01.04.2024 | 3,43 | 3,45 | 3,07 | 3,26 | -6,32% | 376.279,00 |
| 28.03.2024 | 3,59 | 3,60 | 3,41 | 3,48 | -1,42% | 222.741,00 |
| 27.03.2024 | 3,51 | 3,65 | 3,41 | 3,53 | 1,29% | 373.654,00 |
| 26.03.2024 | 3,75 | 3,93 | 3,41 | 3,49 | -11,10% | 1.146.816,00 |
| 25.03.2024 | 3,31 | 4,25 | 3,12 | 3,92 | 28,10% | 12.007.754,00 |
| 22.03.2024 | 2,05 | 3,18 | 2,02 | 3,06 | 74,86% | 13.987.936,00 |
| 21.03.2024 | 1,77 | 1,90 | 1,75 | 1,75 | -2,23% | 138.437,00 |
| 20.03.2024 | 1,76 | 1,84 | 1,76 | 1,79 | 1,13% | 17.186,00 |
| 19.03.2024 | 1,84 | 1,86 | 1,77 | 1,77 | -1,12% | 22.201,00 |
| 18.03.2024 | 1,83 | 1,85 | 1,78 | 1,79 | -1,10% | 55.965,00 |
| 15.03.2024 | 1,75 | 1,84 | 1,73 | 1,81 | 4,02% | 32.015,00 |
| 14.03.2024 | 1,82 | 1,82 | 1,72 | 1,74 | -4,40% | 18.309,00 |
| 13.03.2024 | 1,80 | 1,83 | 1,80 | 1,82 | 1,11% | 35.914,00 |
| 12.03.2024 | 1,82 | 1,82 | 1,79 | 1,80 | 0,00% | 13.531,00 |
| 11.03.2024 | 1,73 | 1,84 | 1,73 | 1,80 | 2,86% | 53.512,00 |
| 08.03.2024 | 1,80 | 1,80 | 1,73 | 1,75 | -3,05% | 14.984,00 |
| 07.03.2024 | 1,81 | 1,84 | 1,72 | 1,81 | -0,82% | 35.781,00 |
| 06.03.2024 | 1,85 | 1,85 | 1,78 | 1,82 | 1,11% | 31.092,00 |
| 05.03.2024 | 1,71 | 1,82 | 1,71 | 1,80 | 4,65% | 17.774,00 |
| 04.03.2024 | 1,74 | 1,80 | 1,71 | 1,72 | -0,58% | 9.132,00 |
| 01.03.2024 | 1,74 | 1,78 | 1,73 | 1,73 | 1,17% | 7.163,00 |
| 29.02.2024 | 1,71 | 1,77 | 1,70 | 1,71 | -3,12% | 21.640,00 |
| 28.02.2024 | 1,75 | 1,78 | 1,72 | 1,77 | -0,28% | 5.046,00 |
| 27.02.2024 | 1,71 | 1,80 | 1,68 | 1,77 | 3,51% | 19.499,00 |
| 26.02.2024 | 1,78 | 1,80 | 1,67 | 1,71 | -3,39% | 13.584,00 |
| 23.02.2024 | 1,73 | 1,79 | 1,70 | 1,77 | 1,14% | 19.963,00 |
| 22.02.2024 | 1,80 | 1,80 | 1,70 | 1,75 | -2,23% | 28.532,00 |
| 21.02.2024 | 1,80 | 1,82 | 1,76 | 1,79 | -0,56% | 2.911,00 |
| 20.02.2024 | 1,84 | 1,84 | 1,75 | 1,80 | -2,17% | 13.485,00 |
| 16.02.2024 | 1,84 | 1,85 | 1,81 | 1,84 | -1,60% | 7.443,00 |
| 15.02.2024 | 1,85 | 1,98 | 1,85 | 1,87 | 0,00% | 24.403,00 |
| 14.02.2024 | 1,80 | 1,90 | 1,80 | 1,87 | 2,19% | 13.982,00 |
| 13.02.2024 | 1,70 | 1,84 | 1,70 | 1,83 | 0,00% | 37.913,00 |
| 12.02.2024 | 1,82 | 1,86 | 1,80 | 1,83 | -0,54% | 39.262,00 |
| 09.02.2024 | 1,77 | 1,84 | 1,73 | 1,84 | 3,37% | 31.102,00 |
| 08.02.2024 | 1,74 | 1,78 | 1,73 | 1,78 | 1,14% | 16.576,00 |
| 07.02.2024 | 1,71 | 1,77 | 1,71 | 1,76 | 1,15% | 14.410,00 |
| 06.02.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 1,75% | 10.710,00 |
| 05.02.2024 | 1,73 | 1,73 | 1,71 | 1,71 | -1,72% | 11.663,00 |
| 02.02.2024 | 1,76 | 1,78 | 1,73 | 1,74 | 0,00% | 18.231,00 |
| 01.02.2024 | 1,71 | 1,77 | 1,71 | 1,74 | 1,75% | 11.402,00 |
| 31.01.2024 | 1,75 | 1,80 | 1,71 | 1,71 | -3,39% | 10.238,00 |
| 30.01.2024 | 1,79 | 1,82 | 1,75 | 1,77 | -0,56% | 5.055,00 |
| 29.01.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 1,14% | 9.011,00 |
| 26.01.2024 | 1,83 | 1,84 | 1,76 | 1,76 | -3,83% | 22.986,00 |
| 25.01.2024 | 1,83 | 1,84 | 1,82 | 1,83 | -2,14% | 11.564,00 |
| 24.01.2024 | 1,85 | 1,87 | 1,80 | 1,87 | 1,63% | 32.172,00 |
| 23.01.2024 | 1,85 | 1,88 | 1,70 | 1,84 | -0,54% | 23.800,00 |
| 22.01.2024 | 1,84 | 1,87 | 1,83 | 1,85 | 0,54% | 13.015,00 |
| 19.01.2024 | 1,86 | 1,86 | 1,80 | 1,84 | 0,00% | 20.636,00 |
| 18.01.2024 | 1,83 | 1,86 | 1,78 | 1,84 | 0,93% | 9.930,00 |
| 17.01.2024 | 1,84 | 1,84 | 1,80 | 1,82 | -0,38% | 11.104,00 |
| 16.01.2024 | 1,79 | 1,85 | 1,79 | 1,83 | 2,23% | 18.571,00 |
| 12.01.2024 | 1,75 | 1,80 | 1,75 | 1,79 | 0,56% | 17.779,00 |
| 11.01.2024 | 1,77 | 1,78 | 1,75 | 1,78 | -0,56% | 4.431,00 |
| 10.01.2024 | 1,75 | 1,79 | 1,75 | 1,79 | 3,47% | 7.695,00 |
| 09.01.2024 | 1,70 | 1,74 | 1,66 | 1,73 | 2,98% | 37.266,00 |
| 08.01.2024 | 1,68 | 1,71 | 1,66 | 1,68 | 0,60% | 26.693,00 |
| 05.01.2024 | 1,68 | 1,72 | 1,65 | 1,67 | 0,00% | 43.061,00 |
| 04.01.2024 | 1,75 | 1,77 | 1,66 | 1,67 | 0,00% | 43.544,00 |
| 03.01.2024 | 1,72 | 1,75 | 1,67 | 1,67 | -6,18% | 101.192,00 |
| 02.01.2024 | 1,84 | 1,91 | 1,77 | 1,78 | -6,32% | 63.623,00 |
| 29.12.2023 | 1,79 | 1,94 | 1,79 | 1,90 | 4,97% | 38.994,00 |
| 28.12.2023 | 1,71 | 1,87 | 1,71 | 1,81 | 5,23% | 39.328,00 |
| 27.12.2023 | 1,86 | 1,99 | 1,72 | 1,72 | -8,99% | 199.346,00 |
| 26.12.2023 | 1,91 | 1,94 | 1,76 | 1,89 | -2,07% | 41.356,00 |
| 22.12.2023 | 1,94 | 1,97 | 1,84 | 1,93 | -1,03% | 16.992,00 |
| 21.12.2023 | 1,92 | 2,07 | 1,92 | 1,95 | 3,17% | 39.534,00 |
| 20.12.2023 | 1,97 | 2,02 | 1,87 | 1,89 | -3,57% | 29.117,00 |
| 19.12.2023 | 2,01 | 2,03 | 1,91 | 1,96 | 0,51% | 52.348,00 |
| 18.12.2023 | 2,02 | 2,05 | 1,95 | 1,95 | -4,88% | 29.932,00 |
| 15.12.2023 | 1,92 | 2,08 | 1,85 | 2,05 | 7,33% | 61.454,00 |
| 14.12.2023 | 1,71 | 1,92 | 1,71 | 1,91 | 9,77% | 113.658,00 |
| 13.12.2023 | 1,71 | 1,81 | 1,69 | 1,74 | 2,35% | 65.810,00 |
| 12.12.2023 | 1,78 | 1,81 | 1,68 | 1,70 | -6,08% | 89.562,00 |
| 11.12.2023 | 1,76 | 1,81 | 1,73 | 1,81 | 2,26% | 33.207,00 |
| 08.12.2023 | 1,78 | 1,81 | 1,71 | 1,77 | 0,00% | 23.915,00 |
| 07.12.2023 | 1,76 | 1,84 | 1,74 | 1,77 | 0,57% | 25.858,00 |
| 06.12.2023 | 1,84 | 1,88 | 1,76 | 1,76 | -6,38% | 7.328,00 |
| 05.12.2023 | 1,81 | 1,88 | 1,81 | 1,88 | 1,62% | 28.123,00 |
| 04.12.2023 | 1,86 | 1,94 | 1,82 | 1,85 | -4,15% | 28.800,00 |
| 01.12.2023 | 1,90 | 1,93 | 1,82 | 1,93 | 2,12% | 47.584,00 |