Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 12,88 | 12,88 | 12,66 | 12,66 | 0,16% | 400,00 |
| 15.05.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -2,54% | - |
| 14.05.2024 | 12,97 | 12,97 | 12,97 | 12,97 | 7,19% | - |
| 13.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,10% | - |
| 10.05.2024 | 12,34 | 12,36 | 12,34 | 12,36 | -0,48% | 65,00 |
| 09.05.2024 | 12,27 | 12,42 | 12,27 | 12,42 | -0,72% | 100,00 |
| 08.05.2024 | 12,51 | 12,51 | 12,51 | 12,51 | 0,00% | - |
| 07.05.2024 | 12,51 | 12,51 | 12,51 | 12,51 | 1,96% | - |
| 06.05.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -2,08% | - |
| 03.05.2024 | 12,12 | 12,53 | 12,12 | 12,53 | 8,96% | 60,00 |
| 02.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,46% | - |
| 30.04.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -2,99% | - |
| 29.04.2024 | 12,03 | 12,03 | 12,03 | 12,03 | 4,07% | 20,00 |
| 26.04.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -1,37% | - |
| 25.04.2024 | 11,63 | 11,72 | 11,63 | 11,72 | -1,18% | 460,00 |
| 24.04.2024 | 12,03 | 12,32 | 11,86 | 11,86 | -1,58% | 120,00 |
| 23.04.2024 | 11,75 | 12,05 | 11,75 | 12,05 | 0,75% | 14,00 |
| 22.04.2024 | 11,36 | 11,96 | 11,36 | 11,96 | 9,12% | 949,00 |
| 19.04.2024 | 11,02 | 11,02 | 10,95 | 10,96 | -4,20% | 675,00 |
| 18.04.2024 | 11,32 | 11,44 | 11,21 | 11,44 | -4,75% | 1.040,00 |
| 17.04.2024 | 12,43 | 12,43 | 11,98 | 12,01 | -3,92% | 193,00 |
| 16.04.2024 | 13,31 | 13,31 | 12,50 | 12,50 | -10,65% | 2.675,00 |
| 15.04.2024 | 13,89 | 14,16 | 13,89 | 13,99 | 2,12% | 475,00 |
| 12.04.2024 | 13,70 | 13,89 | 13,65 | 13,70 | 3,24% | 2.945,00 |
| 11.04.2024 | 13,20 | 13,70 | 13,20 | 13,27 | -0,15% | 970,00 |
| 10.04.2024 | 13,29 | 13,29 | 13,29 | 13,29 | 0,23% | - |
| 09.04.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -0,38% | - |
| 08.04.2024 | 13,31 | 13,31 | 13,31 | 13,31 | 2,15% | - |
| 05.04.2024 | 13,03 | 13,03 | 13,03 | 13,03 | -1,21% | - |
| 04.04.2024 | 12,70 | 13,19 | 12,70 | 13,19 | 3,37% | 680,00 |
| 03.04.2024 | 12,80 | 12,80 | 12,76 | 12,76 | -3,55% | 75,00 |
| 02.04.2024 | 13,23 | 13,23 | 13,23 | 13,23 | 4,50% | - |
| 28.03.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 3,35% | - |
| 27.03.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 4,26% | - |
| 26.03.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 2,89% | - |
| 25.03.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 0,79% | - |
| 22.03.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 0,00% | - |
| 21.03.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 4,33% | - |
| 20.03.2024 | 11,24 | 11,24 | 10,86 | 10,86 | -1,63% | 920,00 |
| 19.03.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 3,66% | - |
| 18.03.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -1,11% | - |
| 15.03.2024 | 10,77 | 10,77 | 10,77 | 10,77 | -0,37% | - |
| 14.03.2024 | 10,73 | 10,81 | 10,73 | 10,81 | 0,84% | 1.485,00 |
| 13.03.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,00% | - |
| 12.03.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 3,68% | - |
| 11.03.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -1,34% | - |
| 08.03.2024 | 10,31 | 10,48 | 10,31 | 10,48 | 2,44% | 2.610,00 |
| 07.03.2024 | 10,23 | 10,23 | 10,23 | 10,23 | -3,13% | - |
| 06.03.2024 | 10,40 | 10,56 | 10,40 | 10,56 | -1,03% | 300,00 |
| 05.03.2024 | 10,70 | 10,70 | 10,67 | 10,67 | 0,09% | 550,00 |
| 04.03.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 0,09% | - |
| 01.03.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 2,90% | - |
| 29.02.2024 | 10,37 | 10,37 | 10,35 | 10,35 | -2,91% | 155,00 |
| 28.02.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 0,76% | - |
| 27.02.2024 | 10,52 | 10,58 | 10,52 | 10,58 | -1,58% | 111,00 |
| 26.02.2024 | 10,52 | 10,75 | 10,52 | 10,75 | -0,46% | 10,00 |
| 23.02.2024 | 10,55 | 10,80 | 10,55 | 10,80 | -1,73% | 200,00 |
| 22.02.2024 | 10,99 | 10,99 | 10,99 | 10,99 | 2,23% | - |
| 21.02.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -3,41% | - |
| 20.02.2024 | 11,08 | 11,13 | 11,08 | 11,13 | -0,09% | 45,00 |
| 19.02.2024 | 11,55 | 11,55 | 11,14 | 11,14 | -4,95% | 75,00 |
| 16.02.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 2,72% | 10,00 |
| 15.02.2024 | 11,15 | 11,41 | 11,15 | 11,41 | 2,79% | 230,00 |
| 14.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -4,15% | - |
| 13.02.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,94% | - |
| 12.02.2024 | 11,62 | 11,69 | 11,62 | 11,69 | 2,36% | 100,00 |
| 09.02.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -1,47% | - |
| 08.02.2024 | 11,59 | 11,59 | 11,59 | 11,59 | -1,45% | 10,00 |
| 07.02.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 0,77% | - |
| 06.02.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -5,12% | - |
| 05.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 4,33% | 3.000,00 |
| 02.02.2024 | 11,91 | 11,91 | 11,73 | 11,79 | 2,08% | 185,00 |
| 01.02.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 0,09% | - |
| 31.01.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,86% | - |
| 30.01.2024 | 11,65 | 11,65 | 11,64 | 11,64 | 1,22% | 100,00 |
| 29.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,32% | - |
| 26.01.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 25.01.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -2,83% | - |
| 24.01.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 2,82% | - |
| 23.01.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 2,07% | - |
| 22.01.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 0,54% | - |
| 19.01.2024 | 11,07 | 11,07 | 11,07 | 11,07 | 2,79% | - |
| 18.01.2024 | 10,71 | 10,77 | 10,71 | 10,77 | 0,56% | 1.008,00 |
| 17.01.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -2,46% | - |
| 16.01.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 0,64% | - |
| 15.01.2024 | 10,91 | 10,91 | 10,91 | 10,91 | -0,37% | - |
| 12.01.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -0,90% | - |
| 11.01.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 1,28% | - |
| 10.01.2024 | 10,91 | 10,91 | 10,91 | 10,91 | -1,36% | - |
| 09.01.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 2,31% | - |
| 08.01.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -1,73% | - |
| 05.01.2024 | 11,01 | 11,01 | 11,00 | 11,00 | -1,35% | 150,00 |
| 04.01.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -4,04% | - |
| 03.01.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,60% | - |
| 02.01.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -0,51% | - |
| 29.12.2023 | 11,80 | 11,80 | 11,75 | 11,75 | 0,17% | - |
| 28.12.2023 | 11,73 | 11,73 | 11,73 | 11,73 | -1,26% | - |
| 27.12.2023 | 11,93 | 11,93 | 11,82 | 11,88 | 1,63% | 1.088,00 |
| 22.12.2023 | 11,53 | 11,69 | 11,53 | 11,69 | 1,39% | 41,00 |
| 21.12.2023 | 11,53 | 11,53 | 11,53 | 11,53 | -2,29% | - |