12,750€
-1,85%
Echtzeit-Aktienkurs Mitek Systems
Bid:
Ask:
Aktienkurse zur Mitek Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 13,03 | 13,07 | 12,58 | 12,76 | -1,77% | - |
| 15.05.2024 | 12,85 | 13,08 | 12,72 | 12,99 | 1,64% | - |
| 14.05.2024 | 13,38 | 13,38 | 12,40 | 12,78 | -2,81% | - |
| 13.05.2024 | 12,39 | 13,22 | 11,92 | 13,15 | 5,88% | 100,00 |
| 10.05.2024 | 12,41 | 12,66 | 12,34 | 12,42 | 0,24% | 30,00 |
| 09.05.2024 | 12,45 | 12,57 | 12,25 | 12,39 | -0,44% | - |
| 08.05.2024 | 12,47 | 12,59 | 12,12 | 12,45 | -0,20% | - |
| 07.05.2024 | 12,59 | 12,74 | 12,46 | 12,47 | -0,99% | - |
| 06.05.2024 | 12,42 | 12,75 | 12,40 | 12,60 | 1,41% | - |
| 03.05.2024 | 12,21 | 12,85 | 12,21 | 12,42 | 1,97% | 300,00 |
| 02.05.2024 | 11,84 | 12,20 | 11,63 | 12,18 | 2,96% | - |
| 30.04.2024 | 11,73 | 12,02 | 11,71 | 11,83 | 0,25% | 400,00 |
| 29.04.2024 | 11,83 | 11,99 | 11,61 | 11,80 | -0,63% | - |
| 26.04.2024 | 11,56 | 11,94 | 11,46 | 11,88 | 2,68% | 36,00 |
| 25.04.2024 | 11,83 | 11,91 | 11,44 | 11,57 | -2,24% | - |
| 24.04.2024 | 12,08 | 12,51 | 11,79 | 11,83 | -2,15% | - |
| 23.04.2024 | 12,00 | 12,41 | 11,77 | 12,09 | 1,43% | - |
| 22.04.2024 | 11,43 | 12,01 | 11,36 | 11,92 | 4,01% | 260,00 |
| 19.04.2024 | 11,26 | 11,48 | 10,98 | 11,46 | 1,91% | 700,00 |
| 18.04.2024 | 11,40 | 11,63 | 11,12 | 11,25 | -1,79% | 40,00 |
| 17.04.2024 | 12,61 | 12,78 | 11,28 | 11,45 | -9,05% | 1.038,00 |
| 16.04.2024 | 13,23 | 13,71 | 12,45 | 12,59 | -6,67% | 320,00 |
| 15.04.2024 | 13,67 | 15,16 | 13,47 | 13,49 | -1,96% | 444,00 |
| 12.04.2024 | 13,74 | 13,92 | 13,49 | 13,76 | 0,88% | 472,00 |
| 11.04.2024 | 13,69 | 13,74 | 13,23 | 13,64 | -0,33% | 1.040,00 |
| 10.04.2024 | 13,44 | 13,85 | 13,11 | 13,69 | 1,75% | 342,00 |
| 09.04.2024 | 13,40 | 13,65 | 13,21 | 13,45 | 0,15% | 1.070,00 |
| 08.04.2024 | 13,48 | 13,66 | 13,26 | 13,43 | -0,37% | - |
| 05.04.2024 | 13,15 | 13,84 | 13,15 | 13,48 | 2,51% | - |
| 04.04.2024 | 12,82 | 13,35 | 12,82 | 13,15 | 2,49% | - |
| 03.04.2024 | 13,01 | 13,11 | 12,66 | 12,83 | -1,38% | - |
| 02.04.2024 | 13,15 | 13,51 | 12,90 | 13,01 | -0,31% | - |
| 28.03.2024 | 12,86 | 13,20 | 12,79 | 13,05 | 2,43% | - |
| 27.03.2024 | 12,24 | 12,93 | 12,22 | 12,74 | 4,17% | - |
| 26.03.2024 | 11,90 | 12,48 | 11,77 | 12,23 | 2,69% | - |
| 25.03.2024 | 11,60 | 12,04 | 11,52 | 11,91 | 2,41% | - |
| 22.03.2024 | 11,49 | 11,66 | 11,28 | 11,63 | 1,39% | - |
| 21.03.2024 | 11,52 | 11,70 | 11,24 | 11,47 | -0,43% | 40,00 |
| 20.03.2024 | 10,70 | 11,71 | 10,61 | 11,52 | 7,66% | 700,00 |
| 19.03.2024 | 11,23 | 11,54 | 10,70 | 10,70 | -4,80% | - |
| 18.03.2024 | 10,75 | 11,38 | 10,51 | 11,24 | 5,24% | - |
| 15.03.2024 | 10,97 | 10,98 | 10,61 | 10,68 | -2,47% | - |
| 14.03.2024 | 10,87 | 11,15 | 10,81 | 10,95 | 0,83% | - |
| 13.03.2024 | 10,86 | 11,09 | 10,72 | 10,86 | 0,09% | - |
| 12.03.2024 | 10,83 | 11,08 | 10,72 | 10,85 | 0,09% | 50,00 |
| 11.03.2024 | 10,51 | 11,01 | 10,41 | 10,84 | 3,58% | - |
| 08.03.2024 | 10,45 | 10,67 | 10,25 | 10,47 | 0,29% | - |
| 07.03.2024 | 10,41 | 10,56 | 10,34 | 10,44 | 0,19% | 100,00 |
| 06.03.2024 | 10,51 | 10,69 | 10,35 | 10,42 | -0,86% | - |
| 05.03.2024 | 10,88 | 10,88 | 10,44 | 10,51 | -3,22% | - |
| 04.03.2024 | 10,89 | 11,07 | 10,66 | 10,86 | -0,50% | - |
| 01.03.2024 | 10,74 | 10,92 | 10,58 | 10,91 | 1,30% | 50,00 |
| 29.02.2024 | 10,51 | 10,88 | 10,43 | 10,77 | 2,38% | - |
| 28.02.2024 | 10,79 | 10,86 | 10,45 | 10,52 | -2,50% | - |
| 27.02.2024 | 10,67 | 10,83 | 10,54 | 10,79 | 1,03% | - |
| 26.02.2024 | 10,67 | 10,85 | 10,52 | 10,68 | -0,19% | 1.100,00 |
| 23.02.2024 | 10,67 | 10,86 | 10,55 | 10,70 | 0,23% | - |
| 22.02.2024 | 10,97 | 11,20 | 10,64 | 10,68 | -2,51% | - |
| 21.02.2024 | 10,85 | 11,01 | 10,67 | 10,95 | 0,09% | - |
| 20.02.2024 | 11,26 | 11,29 | 10,87 | 10,94 | -2,84% | - |
| 19.02.2024 | 11,32 | 11,41 | 11,23 | 11,26 | -1,14% | - |
| 16.02.2024 | 11,52 | 11,61 | 11,28 | 11,39 | -1,30% | - |
| 15.02.2024 | 11,27 | 11,57 | 11,09 | 11,54 | 2,49% | - |
| 14.02.2024 | 11,23 | 11,33 | 10,96 | 11,26 | 0,36% | 277,00 |
| 13.02.2024 | 11,73 | 11,73 | 11,16 | 11,22 | -4,27% | 50,00 |
| 12.02.2024 | 11,71 | 11,98 | 11,62 | 11,72 | -0,42% | - |
| 09.02.2024 | 11,56 | 11,78 | 11,44 | 11,77 | 2,08% | - |
| 08.02.2024 | 11,73 | 11,93 | 11,47 | 11,53 | -1,87% | - |
| 07.02.2024 | 11,96 | 12,00 | 11,73 | 11,75 | -1,34% | - |
| 06.02.2024 | 11,80 | 11,93 | 11,71 | 11,91 | 2,01% | - |
| 05.02.2024 | 11,79 | 11,90 | 11,59 | 11,68 | -0,04% | - |
| 02.02.2024 | 11,94 | 12,09 | 11,67 | 11,68 | -2,34% | - |
| 01.02.2024 | 11,65 | 12,00 | 11,62 | 11,96 | 1,87% | - |
| 31.01.2024 | 11,77 | 11,86 | 11,59 | 11,74 | -1,10% | - |
| 30.01.2024 | 11,78 | 11,87 | 11,69 | 11,87 | 0,76% | - |
| 29.01.2024 | 11,61 | 11,85 | 11,61 | 11,78 | 1,42% | 101,00 |
| 26.01.2024 | 11,54 | 11,67 | 11,44 | 11,62 | 0,56% | - |
| 25.01.2024 | 11,48 | 11,75 | 11,47 | 11,55 | 0,52% | - |
| 24.01.2024 | 11,77 | 11,82 | 11,48 | 11,49 | -3,24% | - |
| 23.01.2024 | 11,51 | 11,92 | 11,41 | 11,88 | 3,22% | 600,00 |
| 22.01.2024 | 11,20 | 11,60 | 11,00 | 11,51 | 2,72% | - |
| 19.01.2024 | 11,17 | 11,33 | 10,99 | 11,20 | 0,27% | - |
| 18.01.2024 | 10,83 | 11,19 | 10,79 | 11,17 | 3,14% | - |
| 17.01.2024 | 10,85 | 10,89 | 10,71 | 10,83 | -0,28% | - |
| 16.01.2024 | 11,14 | 11,32 | 10,78 | 10,86 | -2,51% | - |
| 15.01.2024 | 11,03 | 11,15 | 11,00 | 11,14 | 0,95% | - |
| 12.01.2024 | 11,10 | 11,28 | 10,98 | 11,04 | -0,59% | - |
| 11.01.2024 | 11,16 | 11,25 | 10,91 | 11,10 | -0,45% | - |
| 10.01.2024 | 11,06 | 11,18 | 11,01 | 11,15 | 0,81% | - |
| 09.01.2024 | 11,20 | 11,21 | 10,94 | 11,06 | -1,25% | - |
| 08.01.2024 | 10,93 | 11,28 | 10,76 | 11,20 | 2,24% | - |
| 05.01.2024 | 11,14 | 11,29 | 10,89 | 10,96 | -1,66% | - |
| 04.01.2024 | 11,28 | 11,34 | 11,12 | 11,14 | -1,33% | - |
| 03.01.2024 | 11,79 | 11,87 | 11,28 | 11,29 | -4,08% | - |
| 02.01.2024 | 11,81 | 12,01 | 11,63 | 11,77 | -0,34% | - |
| 29.12.2023 | 11,94 | 11,94 | 11,81 | 11,81 | -0,92% | - |
| 28.12.2023 | 11,86 | 11,95 | 11,80 | 11,92 | 0,46% | - |
| 27.12.2023 | 11,70 | 11,92 | 11,61 | 11,87 | 1,32% | - |
| 22.12.2023 | 11,69 | 11,82 | 11,58 | 11,71 | -0,09% | - |
| 21.12.2023 | 11,62 | 11,82 | 11,52 | 11,72 | 0,86% | - |