13,860$
-2,26%
Echtzeit-Aktienkurs Mitek Systems
Bid:
Ask:
Aktienkurse zur Mitek Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 13,80 | 14,04 | 13,67 | 13,86 | -2,26% | 883.656,00 |
| 15.05.2024 | 13,99 | 14,18 | 13,80 | 14,18 | 2,46% | 577.836,00 |
| 14.05.2024 | 14,19 | 14,32 | 13,41 | 13,84 | -2,40% | 671.707,00 |
| 13.05.2024 | 13,59 | 14,26 | 12,83 | 14,18 | 6,06% | 1.319.062,00 |
| 10.05.2024 | 13,51 | 13,57 | 13,30 | 13,37 | 0,00% | 447.782,00 |
| 09.05.2024 | 13,40 | 13,50 | 13,20 | 13,37 | -0,07% | 281.483,00 |
| 08.05.2024 | 13,28 | 13,48 | 13,15 | 13,38 | -0,15% | 364.588,00 |
| 07.05.2024 | 13,62 | 13,70 | 13,39 | 13,40 | -1,18% | 695.240,00 |
| 06.05.2024 | 13,48 | 13,75 | 13,41 | 13,56 | 1,35% | 225.244,00 |
| 03.05.2024 | 13,36 | 13,82 | 13,13 | 13,38 | 2,29% | 600.250,00 |
| 02.05.2024 | 12,75 | 13,09 | 12,50 | 13,08 | 4,81% | 479.218,00 |
| 01.05.2024 | 12,69 | 12,82 | 12,46 | 12,48 | -1,19% | 459.396,00 |
| 30.04.2024 | 12,59 | 12,83 | 12,52 | 12,63 | -0,16% | 437.077,00 |
| 29.04.2024 | 12,65 | 12,77 | 12,44 | 12,65 | -0,39% | 315.020,00 |
| 26.04.2024 | 12,44 | 12,79 | 12,44 | 12,70 | 2,34% | 644.859,00 |
| 25.04.2024 | 12,58 | 12,68 | 12,36 | 12,41 | -1,97% | 306.915,00 |
| 24.04.2024 | 13,01 | 13,04 | 12,60 | 12,66 | -2,16% | 454.059,00 |
| 23.04.2024 | 12,70 | 13,28 | 12,68 | 12,94 | 2,05% | 672.945,00 |
| 22.04.2024 | 12,28 | 12,79 | 12,27 | 12,68 | 4,11% | 667.598,00 |
| 19.04.2024 | 11,83 | 12,23 | 11,83 | 12,18 | 1,67% | 1.030.878,00 |
| 18.04.2024 | 12,19 | 12,32 | 11,88 | 11,98 | -1,48% | 883.631,00 |
| 17.04.2024 | 13,46 | 13,63 | 12,01 | 12,16 | -9,19% | 2.057.229,00 |
| 16.04.2024 | 13,74 | 14,59 | 13,18 | 13,39 | -9,71% | 2.023.319,00 |
| 15.04.2024 | 15,19 | 16,24 | 14,77 | 14,83 | 1,37% | 1.708.684,00 |
| 12.04.2024 | 14,61 | 14,73 | 14,35 | 14,63 | -0,14% | 507.546,00 |
| 11.04.2024 | 14,46 | 14,70 | 14,17 | 14,65 | 3,31% | 523.041,00 |
| 10.04.2024 | 14,29 | 14,43 | 14,08 | 14,18 | -2,74% | 258.029,00 |
| 09.04.2024 | 14,75 | 14,83 | 14,34 | 14,58 | 0,07% | 263.849,00 |
| 08.04.2024 | 14,58 | 14,77 | 14,38 | 14,57 | -0,21% | 282.023,00 |
| 05.04.2024 | 14,25 | 14,99 | 14,25 | 14,60 | 2,46% | 629.618,00 |
| 04.04.2024 | 14,13 | 14,51 | 14,02 | 14,25 | 2,52% | 425.697,00 |
| 03.04.2024 | 13,92 | 14,00 | 13,68 | 13,90 | -0,79% | 274.729,00 |
| 02.04.2024 | 14,31 | 14,46 | 13,93 | 14,01 | -2,64% | 635.182,00 |
| 01.04.2024 | 14,12 | 14,56 | 14,04 | 14,39 | 2,06% | 540.907,00 |
| 28.03.2024 | 13,91 | 14,23 | 13,78 | 14,10 | 1,37% | 789.321,00 |
| 27.03.2024 | 13,38 | 13,98 | 13,32 | 13,91 | 4,90% | 763.733,00 |
| 26.03.2024 | 12,95 | 13,51 | 12,85 | 13,26 | 2,79% | 562.230,00 |
| 25.03.2024 | 12,50 | 13,02 | 12,50 | 12,90 | 2,87% | 442.424,00 |
| 22.03.2024 | 12,55 | 12,64 | 12,25 | 12,54 | 0,48% | 454.111,00 |
| 21.03.2024 | 12,55 | 12,71 | 12,22 | 12,48 | -0,16% | 512.542,00 |
| 20.03.2024 | 12,00 | 12,77 | 11,15 | 12,50 | 0,97% | 1.112.373,00 |
| 19.03.2024 | 12,14 | 12,53 | 12,14 | 12,38 | 1,39% | 452.249,00 |
| 18.03.2024 | 11,67 | 12,35 | 11,67 | 12,21 | 4,27% | 358.207,00 |
| 15.03.2024 | 11,76 | 11,89 | 11,54 | 11,71 | -1,93% | 466.675,00 |
| 14.03.2024 | 11,87 | 12,10 | 11,75 | 11,94 | 0,34% | 170.944,00 |
| 13.03.2024 | 11,86 | 12,12 | 11,86 | 11,90 | 0,34% | 201.158,00 |
| 12.03.2024 | 11,86 | 12,04 | 11,66 | 11,86 | 0,01% | 383.152,00 |
| 11.03.2024 | 11,49 | 11,99 | 11,39 | 11,86 | 3,48% | 492.218,00 |
| 08.03.2024 | 11,48 | 11,72 | 11,20 | 11,46 | 0,17% | 420.237,00 |
| 07.03.2024 | 11,42 | 11,56 | 11,39 | 11,44 | 0,70% | 226.052,00 |
| 06.03.2024 | 11,45 | 11,67 | 11,34 | 11,36 | -0,35% | 198.995,00 |
| 05.03.2024 | 11,67 | 11,74 | 11,33 | 11,40 | -3,14% | 244.052,00 |
| 04.03.2024 | 11,83 | 12,02 | 11,71 | 11,77 | -0,42% | 242.262,00 |
| 01.03.2024 | 11,64 | 11,84 | 11,43 | 11,82 | 1,81% | 254.092,00 |
| 29.02.2024 | 11,59 | 11,77 | 11,46 | 11,61 | 1,92% | 153.673,00 |
| 28.02.2024 | 11,62 | 11,67 | 11,32 | 11,39 | -2,64% | 219.782,00 |
| 27.02.2024 | 11,63 | 11,75 | 11,46 | 11,70 | 1,04% | 466.583,00 |
| 26.02.2024 | 11,58 | 11,78 | 11,37 | 11,58 | 0,17% | 272.990,00 |
| 23.02.2024 | 11,56 | 11,76 | 11,47 | 11,56 | 0,09% | 243.868,00 |
| 22.02.2024 | 11,98 | 11,98 | 11,55 | 11,55 | -2,78% | 341.224,00 |
| 21.02.2024 | 11,74 | 11,91 | 11,53 | 11,88 | 0,75% | 278.258,00 |
| 20.02.2024 | 12,07 | 12,07 | 11,76 | 11,79 | -3,90% | 268.798,00 |
| 16.02.2024 | 12,34 | 12,45 | 12,14 | 12,27 | -1,29% | 374.474,00 |
| 15.02.2024 | 12,15 | 12,44 | 11,95 | 12,43 | 3,07% | 255.104,00 |
| 14.02.2024 | 12,05 | 12,19 | 11,73 | 12,06 | 0,25% | 245.990,00 |
| 13.02.2024 | 12,34 | 12,34 | 11,96 | 12,03 | -4,75% | 301.197,00 |
| 12.02.2024 | 12,67 | 12,78 | 12,49 | 12,63 | -0,63% | 238.890,00 |
| 09.02.2024 | 12,43 | 12,71 | 12,35 | 12,71 | 2,09% | 350.382,00 |
| 08.02.2024 | 12,59 | 12,72 | 12,36 | 12,45 | -1,50% | 226.983,00 |
| 07.02.2024 | 12,89 | 12,90 | 12,63 | 12,64 | -1,40% | 605.614,00 |
| 06.02.2024 | 12,65 | 12,82 | 12,64 | 12,82 | 1,26% | 296.599,00 |
| 05.02.2024 | 12,70 | 12,71 | 12,44 | 12,66 | -0,47% | 379.977,00 |
| 02.02.2024 | 12,85 | 12,96 | 12,66 | 12,72 | -2,15% | 370.058,00 |
| 01.02.2024 | 12,69 | 13,04 | 12,64 | 13,00 | 3,09% | 633.394,00 |
| 31.01.2024 | 12,72 | 12,87 | 12,52 | 12,61 | -1,02% | 809.798,00 |
| 30.01.2024 | 12,70 | 12,85 | 12,69 | 12,74 | -0,08% | 358.821,00 |
| 29.01.2024 | 12,68 | 12,79 | 12,59 | 12,75 | 1,11% | 282.434,00 |
| 26.01.2024 | 12,63 | 12,68 | 12,54 | 12,61 | 0,48% | 254.275,00 |
| 25.01.2024 | 12,52 | 12,77 | 12,50 | 12,55 | 0,44% | 215.121,00 |
| 24.01.2024 | 12,94 | 12,94 | 12,49 | 12,50 | -2,15% | 204.140,00 |
| 23.01.2024 | 12,61 | 12,91 | 12,52 | 12,77 | 1,92% | 405.670,00 |
| 22.01.2024 | 12,36 | 12,64 | 12,29 | 12,53 | 2,62% | 313.983,00 |
| 19.01.2024 | 12,24 | 12,28 | 11,94 | 12,21 | 0,49% | 343.318,00 |
| 18.01.2024 | 11,76 | 12,16 | 11,76 | 12,15 | 3,14% | 446.449,00 |
| 17.01.2024 | 11,68 | 11,81 | 11,62 | 11,78 | -0,17% | 401.322,00 |
| 16.01.2024 | 11,91 | 12,00 | 11,71 | 11,80 | -2,32% | 368.658,00 |
| 12.01.2024 | 12,25 | 12,45 | 12,04 | 12,08 | -0,82% | 287.172,00 |
| 11.01.2024 | 12,17 | 12,23 | 11,95 | 12,18 | -0,49% | 288.798,00 |
| 10.01.2024 | 12,12 | 12,24 | 12,05 | 12,24 | 1,32% | 282.511,00 |
| 09.01.2024 | 12,07 | 12,24 | 11,97 | 12,08 | -1,55% | 282.897,00 |
| 08.01.2024 | 11,97 | 12,36 | 11,94 | 12,27 | 2,42% | 328.195,00 |
| 05.01.2024 | 12,07 | 12,30 | 11,92 | 11,98 | -1,72% | 495.915,00 |
| 04.01.2024 | 12,32 | 12,37 | 12,17 | 12,19 | -1,06% | 377.450,00 |
| 03.01.2024 | 12,75 | 12,83 | 12,31 | 12,32 | -4,42% | 448.562,00 |
| 02.01.2024 | 13,03 | 13,10 | 12,69 | 12,89 | -1,15% | 410.438,00 |
| 29.12.2023 | 13,26 | 13,44 | 13,02 | 13,04 | -1,29% | 270.259,00 |
| 28.12.2023 | 13,08 | 13,24 | 13,07 | 13,21 | 0,30% | 243.523,00 |
| 27.12.2023 | 13,00 | 13,23 | 12,91 | 13,17 | 1,23% | 242.715,00 |
| 26.12.2023 | 12,96 | 13,02 | 12,84 | 13,01 | 0,93% | 168.735,00 |
| 22.12.2023 | 12,94 | 12,99 | 12,82 | 12,89 | 0,16% | 219.521,00 |