Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,92 | 11,29 | 10,81 | 11,13 | 2,68% | - |
| 25.02.2021 | 11,09 | 11,21 | 10,67 | 10,84 | -4,91% | - |
| 24.02.2021 | 11,69 | 11,89 | 11,27 | 11,40 | -0,39% | - |
| 23.02.2021 | 10,85 | 11,76 | 10,68 | 11,44 | -1,21% | - |
| 22.02.2021 | 11,28 | 11,89 | 11,21 | 11,58 | 3,25% | - |
| 19.02.2021 | 11,10 | 11,38 | 10,84 | 11,22 | 5,70% | - |
| 18.02.2021 | 11,40 | 11,58 | 10,52 | 10,61 | -13,14% | - |
| 17.02.2021 | 12,11 | 12,24 | 12,11 | 12,22 | -4,05% | - |
| 16.02.2021 | 12,72 | 13,04 | 11,67 | 12,73 | -1,32% | - |
| 12.02.2021 | 13,26 | 13,84 | 12,53 | 12,90 | 8,18% | - |
| 11.02.2021 | 11,67 | 11,98 | 11,58 | 11,93 | 5,48% | - |
| 10.02.2021 | 10,79 | 11,39 | 10,46 | 11,31 | 5,11% | - |
| 09.02.2021 | 10,11 | 10,82 | 9,96 | 10,76 | 8,75% | - |
| 08.02.2021 | 9,93 | 10,05 | 9,74 | 9,89 | 1,91% | - |
| 05.02.2021 | 9,67 | 9,92 | 9,47 | 9,71 | 2,05% | - |
| 04.02.2021 | 9,51 | 9,52 | 9,50 | 9,51 | 8,50% | - |
| 03.02.2021 | 8,53 | 8,86 | 8,46 | 8,77 | 2,22% | - |
| 02.02.2021 | 8,65 | 8,65 | 8,30 | 8,58 | 1,96% | - |
| 01.02.2021 | 8,18 | 8,51 | 7,99 | 8,41 | 4,15% | - |
| 29.01.2021 | 8,07 | 8,24 | 7,93 | 8,08 | 0,12% | - |
| 28.01.2021 | 8,34 | 8,49 | 8,03 | 8,07 | -4,73% | - |
| 27.01.2021 | 8,02 | 8,54 | 7,99 | 8,47 | 1,14% | - |
| 26.01.2021 | 8,36 | 8,37 | 8,36 | 8,37 | -0,65% | - |
| 25.01.2021 | 8,43 | 8,43 | 8,43 | 8,43 | 1,81% | - |
| 22.01.2021 | 7,87 | 8,28 | 7,85 | 8,28 | 1,66% | - |
| 21.01.2021 | 8,14 | 8,14 | 8,14 | 8,14 | 1,75% | - |
| 20.01.2021 | 7,96 | 8,01 | 7,83 | 8,00 | 0,19% | - |
| 19.01.2021 | 8,05 | 8,27 | 7,87 | 7,99 | 4,11% | - |
| 15.01.2021 | 7,84 | 8,20 | 7,66 | 7,67 | -5,54% | - |
| 14.01.2021 | 8,26 | 8,26 | 7,96 | 8,12 | 3,18% | - |
| 13.01.2021 | 7,87 | 7,94 | 7,67 | 7,87 | -2,66% | - |
| 12.01.2021 | 7,86 | 8,09 | 7,68 | 8,09 | 6,24% | - |
| 11.01.2021 | 8,00 | 8,08 | 7,60 | 7,61 | -6,22% | - |
| 08.01.2021 | 7,84 | 8,42 | 7,80 | 8,12 | -1,64% | - |
| 07.01.2021 | 8,19 | 8,48 | 8,07 | 8,25 | -1,55% | - |
| 06.01.2021 | 8,42 | 8,52 | 8,28 | 8,38 | 1,02% | - |
| 05.01.2021 | 8,62 | 8,68 | 8,16 | 8,30 | 4,93% | - |
| 04.01.2021 | 8,59 | 8,63 | 7,56 | 7,91 | -7,33% | - |
| 31.12.2020 | 7,67 | 8,73 | 7,63 | 8,53 | 14,34% | - |
| 30.12.2020 | 7,34 | 7,47 | 7,26 | 7,46 | 3,68% | - |
| 29.12.2020 | 7,33 | 7,40 | 7,17 | 7,20 | -4,13% | - |
| 28.12.2020 | 7,45 | 7,51 | 7,41 | 7,51 | 3,66% | - |
| 24.12.2020 | 7,28 | 7,44 | 7,24 | 7,24 | -0,48% | - |
| 23.12.2020 | 7,32 | 7,37 | 7,07 | 7,28 | 1,54% | - |
| 22.12.2020 | 7,07 | 7,20 | 7,04 | 7,17 | 0,49% | - |
| 21.12.2020 | 6,86 | 7,14 | 6,86 | 7,13 | 0,85% | - |
| 18.12.2020 | 7,15 | 7,18 | 6,98 | 7,07 | -1,67% | - |
| 17.12.2020 | 7,20 | 7,26 | 7,12 | 7,19 | -1,98% | - |
| 16.12.2020 | 7,35 | 7,37 | 7,06 | 7,34 | 0,00% | - |
| 15.12.2020 | 7,51 | 7,52 | 7,26 | 7,34 | -0,68% | - |
| 14.12.2020 | 7,64 | 7,66 | 7,26 | 7,39 | -0,74% | - |
| 11.12.2020 | 7,65 | 7,68 | 7,32 | 7,44 | -5,34% | - |
| 10.12.2020 | 7,59 | 7,86 | 7,47 | 7,86 | 3,01% | - |
| 09.12.2020 | 7,26 | 7,63 | 7,26 | 7,63 | 13,37% | - |
| 08.12.2020 | 7,10 | 7,38 | 6,72 | 6,73 | -9,73% | - |
| 07.12.2020 | 7,29 | 7,46 | 6,97 | 7,46 | 1,64% | - |
| 04.12.2020 | 7,00 | 7,42 | 7,00 | 7,34 | 10,38% | - |
| 03.12.2020 | 7,43 | 7,44 | 6,12 | 6,65 | -12,74% | - |
| 02.12.2020 | 7,11 | 7,70 | 7,10 | 7,62 | 6,28% | - |
| 01.12.2020 | 6,99 | 7,18 | 6,97 | 7,17 | 4,29% | - |
| 30.11.2020 | 6,75 | 6,95 | 6,59 | 6,87 | -1,29% | - |
| 27.11.2020 | 7,10 | 7,10 | 6,85 | 6,96 | -1,56% | - |
| 25.11.2020 | 7,22 | 7,22 | 6,97 | 7,07 | -1,74% | - |
| 24.11.2020 | 7,05 | 7,34 | 6,96 | 7,20 | 4,81% | - |
| 23.11.2020 | 6,93 | 6,95 | 6,78 | 6,87 | -1,29% | - |
| 20.11.2020 | 6,68 | 7,00 | 6,56 | 6,96 | 3,50% | - |
| 19.11.2020 | 6,61 | 6,73 | 6,54 | 6,72 | 1,66% | - |
| 18.11.2020 | 6,75 | 6,84 | 6,56 | 6,61 | -1,27% | - |
| 17.11.2020 | 6,69 | 6,84 | 6,65 | 6,70 | -1,25% | - |
| 16.11.2020 | 6,80 | 6,97 | 6,70 | 6,78 | -0,29% | - |
| 13.11.2020 | 6,96 | 6,96 | 6,63 | 6,80 | -0,80% | - |
| 12.11.2020 | 7,30 | 7,38 | 6,78 | 6,86 | -6,10% | - |
| 11.11.2020 | 7,35 | 7,50 | 6,98 | 7,30 | 5,19% | - |
| 10.11.2020 | 6,75 | 7,09 | 6,62 | 6,94 | 3,27% | - |
| 09.11.2020 | 6,86 | 6,88 | 6,70 | 6,72 | -0,88% | - |
| 06.11.2020 | 6,91 | 6,91 | 6,70 | 6,78 | -3,35% | - |
| 05.11.2020 | 7,39 | 7,39 | 7,00 | 7,02 | -2,43% | - |
| 04.11.2020 | 7,26 | 7,41 | 7,13 | 7,19 | -0,55% | - |
| 03.11.2020 | 7,24 | 7,26 | 7,02 | 7,23 | 7,91% | - |
| 02.11.2020 | 6,89 | 6,99 | 6,69 | 6,70 | 2,37% | - |
| 30.10.2020 | 6,54 | 6,66 | 6,45 | 6,55 | -0,46% | - |
| 29.10.2020 | 6,75 | 6,86 | 6,51 | 6,58 | 8,23% | - |
| 28.10.2020 | 6,21 | 6,21 | 5,92 | 6,08 | -4,71% | - |
| 27.10.2020 | 6,33 | 6,41 | 6,32 | 6,38 | -0,08% | - |
| 26.10.2020 | 6,34 | 6,49 | 6,21 | 6,38 | 0,16% | - |
| 23.10.2020 | 6,28 | 6,45 | 6,26 | 6,37 | 0,87% | - |
| 22.10.2020 | 6,34 | 6,37 | 6,25 | 6,32 | -0,94% | - |
| 21.10.2020 | 6,58 | 6,59 | 6,25 | 6,38 | -4,14% | - |
| 20.10.2020 | 6,33 | 6,66 | 6,32 | 6,65 | 5,81% | - |
| 19.10.2020 | 6,34 | 6,36 | 6,19 | 6,29 | -0,95% | - |
| 16.10.2020 | 6,33 | 6,41 | 6,24 | 6,35 | -0,16% | - |
| 15.10.2020 | 6,21 | 6,39 | 6,19 | 6,36 | -1,09% | - |
| 14.10.2020 | 6,42 | 6,53 | 6,35 | 6,43 | -1,76% | - |
| 13.10.2020 | 6,56 | 6,56 | 6,41 | 6,54 | 1,40% | - |
| 12.10.2020 | 6,53 | 6,54 | 6,34 | 6,45 | 0,23% | - |
| 09.10.2020 | 6,48 | 6,58 | 6,30 | 6,44 | -0,46% | - |
| 08.10.2020 | 6,68 | 6,68 | 6,39 | 6,47 | -3,22% | - |
| 07.10.2020 | 6,47 | 6,80 | 6,44 | 6,68 | 4,87% | - |
| 06.10.2020 | 6,33 | 6,63 | 6,25 | 6,37 | 3,75% | - |
| 05.10.2020 | 6,08 | 6,21 | 0,00 | 6,14 | 1,99% | - |