Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,44 | 15,84 | 15,26 | 15,27 | -0,62% | - |
| 25.02.2021 | 15,38 | 15,38 | 15,34 | 15,36 | -3,21% | - |
| 24.02.2021 | 15,58 | 15,95 | 15,43 | 15,87 | 1,54% | - |
| 23.02.2021 | 15,12 | 15,75 | 15,05 | 15,63 | -1,76% | - |
| 22.02.2021 | 16,21 | 16,23 | 15,81 | 15,91 | -2,84% | - |
| 19.02.2021 | 16,53 | 16,76 | 16,15 | 16,38 | 0,55% | - |
| 18.02.2021 | 15,93 | 16,34 | 15,85 | 16,29 | -1,99% | - |
| 17.02.2021 | 16,69 | 16,87 | 16,22 | 16,62 | 0,67% | - |
| 16.02.2021 | 16,69 | 16,75 | 16,41 | 16,51 | -0,54% | - |
| 12.02.2021 | 16,50 | 16,67 | 16,35 | 16,60 | 0,24% | - |
| 11.02.2021 | 16,47 | 17,19 | 16,33 | 16,56 | 1,56% | - |
| 10.02.2021 | 16,58 | 16,72 | 16,17 | 16,30 | -3,09% | - |
| 09.02.2021 | 16,52 | 16,84 | 16,17 | 16,82 | 6,42% | - |
| 08.02.2021 | 16,10 | 16,11 | 15,28 | 15,81 | 0,19% | - |
| 05.02.2021 | 15,70 | 15,80 | 15,56 | 15,78 | -1,77% | - |
| 04.02.2021 | 16,07 | 16,07 | 16,06 | 16,06 | 6,36% | - |
| 03.02.2021 | 15,29 | 15,57 | 15,02 | 15,10 | -0,43% | - |
| 02.02.2021 | 14,92 | 15,41 | 14,76 | 15,17 | -9,68% | - |
| 01.02.2021 | 16,73 | 16,98 | 16,22 | 16,79 | 3,96% | - |
| 29.01.2021 | 17,07 | 17,45 | 15,87 | 16,15 | -7,10% | - |
| 28.01.2021 | 17,33 | 17,87 | 0,00 | 17,39 | 4,51% | - |
| 27.01.2021 | 16,93 | 17,06 | 16,45 | 16,64 | -5,91% | - |
| 26.01.2021 | 18,26 | 18,45 | 17,61 | 17,68 | -4,77% | - |
| 25.01.2021 | 18,67 | 19,06 | 17,72 | 18,57 | -1,46% | - |
| 22.01.2021 | 18,07 | 19,16 | 17,84 | 18,84 | 8,71% | - |
| 21.01.2021 | 17,34 | 17,34 | 17,33 | 17,33 | 1,85% | - |
| 20.01.2021 | 17,13 | 17,24 | 16,84 | 17,02 | 2,32% | - |
| 19.01.2021 | 16,75 | 16,88 | 16,40 | 16,63 | -1,80% | - |
| 15.01.2021 | 16,84 | 16,95 | 16,60 | 16,94 | -1,91% | - |
| 14.01.2021 | 17,34 | 17,45 | 17,08 | 17,27 | 1,38% | - |
| 13.01.2021 | 17,20 | 17,33 | 16,92 | 17,03 | -2,63% | - |
| 12.01.2021 | 17,00 | 17,51 | 16,95 | 17,49 | 1,80% | - |
| 11.01.2021 | 17,18 | 17,55 | 16,89 | 17,18 | 1,36% | - |
| 08.01.2021 | 16,82 | 17,10 | 16,62 | 16,95 | -1,63% | - |
| 07.01.2021 | 17,15 | 17,26 | 16,81 | 17,23 | 2,96% | - |
| 06.01.2021 | 16,75 | 16,93 | 16,31 | 16,74 | -1,27% | - |
| 05.01.2021 | 16,78 | 17,12 | 16,75 | 16,95 | 2,88% | - |
| 04.01.2021 | 17,03 | 17,05 | 15,92 | 16,48 | -7,52% | - |
| 31.12.2020 | 17,91 | 17,97 | 17,58 | 17,82 | -0,67% | - |
| 30.12.2020 | 17,65 | 18,19 | 17,47 | 17,94 | 6,85% | - |
| 29.12.2020 | 17,15 | 17,32 | 16,79 | 16,79 | -7,44% | - |
| 28.12.2020 | 18,25 | 18,41 | 17,38 | 18,14 | -0,11% | - |
| 24.12.2020 | 18,64 | 19,09 | 18,16 | 18,16 | -1,39% | - |
| 23.12.2020 | 18,88 | 19,03 | 18,16 | 18,41 | -3,61% | - |
| 22.12.2020 | 19,42 | 19,70 | 18,65 | 19,10 | 3,97% | - |
| 21.12.2020 | 17,39 | 18,42 | 17,36 | 18,37 | 4,40% | - |
| 18.12.2020 | 17,07 | 17,69 | 17,07 | 17,60 | 3,23% | - |
| 17.12.2020 | 17,34 | 17,48 | 16,74 | 17,05 | -1,07% | - |
| 16.12.2020 | 16,25 | 17,23 | 15,70 | 17,23 | 10,06% | - |
| 15.12.2020 | 15,45 | 16,23 | 15,36 | 15,66 | 6,93% | - |
| 14.12.2020 | 14,90 | 15,02 | 14,61 | 14,64 | 5,97% | - |
| 11.12.2020 | 14,44 | 14,55 | 12,84 | 13,82 | -0,72% | - |
| 10.12.2020 | 13,58 | 13,99 | 13,38 | 13,92 | 6,22% | - |
| 09.12.2020 | 13,67 | 13,94 | 12,92 | 13,10 | -2,82% | - |
| 08.12.2020 | 12,50 | 13,72 | 12,49 | 13,48 | 9,15% | - |
| 07.12.2020 | 12,20 | 12,35 | 0,00 | 12,35 | 1,48% | - |
| 04.12.2020 | 12,06 | 12,33 | 12,06 | 12,17 | 2,96% | - |
| 03.12.2020 | 11,91 | 12,12 | 11,82 | 11,82 | 3,37% | - |
| 02.12.2020 | 11,50 | 11,69 | 11,38 | 11,44 | -1,21% | - |
| 01.12.2020 | 11,84 | 11,87 | 11,44 | 11,58 | -1,49% | - |
| 30.11.2020 | 11,95 | 11,96 | 11,70 | 11,75 | 0,34% | - |
| 27.11.2020 | 11,61 | 12,11 | 11,60 | 11,71 | -0,47% | - |
| 25.11.2020 | 11,81 | 12,05 | 11,66 | 11,77 | 3,25% | - |
| 24.11.2020 | 11,58 | 11,73 | 11,27 | 11,40 | -3,27% | - |
| 23.11.2020 | 11,67 | 11,89 | 11,60 | 11,78 | -1,51% | - |
| 20.11.2020 | 12,02 | 12,19 | 11,92 | 11,96 | -1,69% | - |
| 19.11.2020 | 12,07 | 12,28 | 0,00 | 12,17 | 0,58% | - |
| 18.11.2020 | 12,45 | 12,64 | 12,07 | 12,10 | -3,39% | - |
| 17.11.2020 | 12,60 | 12,63 | 12,34 | 12,52 | -3,69% | - |
| 16.11.2020 | 13,28 | 13,40 | 12,92 | 13,00 | -0,46% | - |
| 13.11.2020 | 13,10 | 13,19 | 12,94 | 13,06 | -2,14% | - |
| 12.11.2020 | 13,35 | 13,54 | 13,26 | 13,35 | -2,06% | - |
| 11.11.2020 | 13,63 | 13,63 | 13,40 | 13,63 | 6,95% | - |
| 10.11.2020 | 13,33 | 13,44 | 0,00 | 12,74 | -4,96% | - |
| 09.11.2020 | 13,87 | 14,21 | 13,24 | 13,41 | -9,33% | - |
| 06.11.2020 | 14,30 | 15,13 | 14,11 | 14,79 | 2,64% | - |
| 05.11.2020 | 13,87 | 14,44 | 13,85 | 14,41 | 4,92% | - |
| 04.11.2020 | 13,22 | 13,76 | 0,00 | 13,73 | 4,49% | - |
| 03.11.2020 | 12,80 | 13,17 | 12,67 | 13,14 | 6,22% | - |
| 02.11.2020 | 12,75 | 12,75 | 12,16 | 12,37 | -0,04% | - |
| 30.10.2020 | 12,84 | 12,89 | 12,32 | 12,38 | -5,64% | - |
| 29.10.2020 | 12,98 | 13,31 | 12,91 | 13,12 | 1,82% | - |
| 28.10.2020 | 12,76 | 13,06 | 12,59 | 12,88 | -2,79% | - |
| 27.10.2020 | 13,38 | 13,41 | 13,08 | 13,25 | 1,81% | - |
| 26.10.2020 | 13,43 | 13,46 | 12,92 | 13,02 | -7,73% | - |
| 23.10.2020 | 13,57 | 14,19 | 13,55 | 14,11 | 2,40% | - |
| 22.10.2020 | 13,58 | 13,78 | 13,41 | 13,78 | 1,47% | - |
| 21.10.2020 | 13,18 | 13,71 | 13,18 | 13,58 | 3,47% | - |
| 20.10.2020 | 12,79 | 13,19 | 12,74 | 13,12 | 3,35% | - |
| 19.10.2020 | 12,91 | 13,27 | 12,70 | 12,70 | -2,12% | - |
| 16.10.2020 | 12,82 | 13,08 | 12,48 | 12,97 | 2,33% | - |
| 15.10.2020 | 12,69 | 12,74 | 12,48 | 12,68 | 1,28% | - |
| 14.10.2020 | 12,67 | 12,76 | 12,27 | 12,52 | -3,25% | - |
| 13.10.2020 | 12,52 | 13,04 | 12,48 | 12,94 | -1,00% | - |
| 12.10.2020 | 13,80 | 13,90 | 13,01 | 13,07 | -6,07% | - |
| 09.10.2020 | 13,75 | 13,98 | 13,55 | 13,91 | 3,04% | - |
| 08.10.2020 | 13,45 | 13,56 | 13,26 | 13,50 | 0,71% | - |
| 07.10.2020 | 13,22 | 13,73 | 13,19 | 13,41 | 2,52% | - |
| 06.10.2020 | 13,17 | 13,27 | 12,96 | 13,08 | -1,32% | - |
| 05.10.2020 | 13,01 | 13,25 | 0,00 | 13,25 | 1,38% | - |