12,985€
0,19%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 12,80 | 13,07 | 12,74 | 12,94 | -0,15% | - |
| 14.05.2024 | 12,99 | 13,20 | 12,57 | 12,96 | 1,33% | 2.629,00 |
| 13.05.2024 | 12,19 | 12,79 | 12,08 | 12,79 | 3,65% | 542,00 |
| 10.05.2024 | 12,33 | 12,51 | 12,33 | 12,34 | 1,40% | 422,00 |
| 09.05.2024 | 12,27 | 12,57 | 12,17 | 12,17 | -2,72% | 1.892,00 |
| 08.05.2024 | 12,63 | 12,64 | 12,12 | 12,51 | 0,00% | 2.955,00 |
| 07.05.2024 | 12,74 | 12,74 | 12,51 | 12,51 | -1,65% | 922,00 |
| 06.05.2024 | 12,57 | 12,83 | 12,28 | 12,72 | 0,71% | 3.585,00 |
| 03.05.2024 | 12,41 | 12,63 | 12,17 | 12,63 | 6,67% | 544,00 |
| 02.05.2024 | 11,78 | 11,84 | 11,77 | 11,84 | -1,50% | 356,00 |
| 30.04.2024 | 11,95 | 12,02 | 11,62 | 12,02 | 0,17% | 260,00 |
| 29.04.2024 | 12,02 | 12,05 | 11,74 | 12,00 | 2,48% | 458,00 |
| 26.04.2024 | 11,55 | 11,71 | 11,53 | 11,71 | 0,17% | 609,00 |
| 25.04.2024 | 11,91 | 11,91 | 11,44 | 11,69 | -2,18% | 2.444,00 |
| 24.04.2024 | 12,34 | 12,50 | 11,76 | 11,95 | -1,57% | 3.687,00 |
| 23.04.2024 | 12,05 | 12,46 | 12,05 | 12,14 | 0,83% | 8.326,00 |
| 22.04.2024 | 11,63 | 12,08 | 11,50 | 12,04 | 7,12% | 8.904,00 |
| 19.04.2024 | 11,02 | 11,38 | 10,95 | 11,24 | -2,26% | 2.362,00 |
| 18.04.2024 | 11,32 | 11,50 | 11,12 | 11,50 | -0,95% | 2.970,00 |
| 17.04.2024 | 12,75 | 12,75 | 11,24 | 11,61 | -7,49% | 6.848,00 |
| 16.04.2024 | 13,59 | 13,67 | 12,55 | 12,55 | -12,79% | 5.029,00 |
| 15.04.2024 | 13,89 | 14,93 | 13,63 | 14,39 | 3,90% | 11.137,00 |
| 12.04.2024 | 13,83 | 13,99 | 13,55 | 13,85 | 0,07% | 10.076,00 |
| 11.04.2024 | 13,48 | 13,84 | 13,40 | 13,84 | 6,54% | 21.110,00 |
| 10.04.2024 | 13,29 | 13,29 | 12,99 | 12,99 | -1,07% | 1.200,00 |
| 09.04.2024 | 13,26 | 13,26 | 13,13 | 13,13 | -3,03% | 395,00 |
| 08.04.2024 | 13,30 | 13,65 | 13,29 | 13,54 | -0,73% | 916,00 |
| 05.04.2024 | 13,58 | 13,64 | 13,48 | 13,64 | 4,68% | 390,00 |
| 04.04.2024 | 13,00 | 13,27 | 13,00 | 13,03 | 0,70% | 2.641,00 |
| 03.04.2024 | 12,82 | 13,12 | 12,82 | 12,94 | -0,54% | 1.333,00 |
| 02.04.2024 | 13,55 | 13,55 | 12,90 | 13,01 | 0,70% | 736,00 |
| 28.03.2024 | 13,06 | 13,06 | 12,63 | 12,92 | -0,92% | 4.190,00 |
| 27.03.2024 | 12,50 | 13,04 | 12,27 | 13,04 | 7,77% | 2.055,00 |
| 26.03.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 2,98% | 305,00 |
| 25.03.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 1,56% | 2,00 |
| 22.03.2024 | 11,33 | 11,57 | 11,15 | 11,57 | -0,09% | 543,00 |
| 21.03.2024 | 11,66 | 11,70 | 11,25 | 11,58 | 0,09% | 1.325,00 |
| 20.03.2024 | 11,32 | 11,57 | 11,07 | 11,57 | 4,23% | 1.257,00 |
| 19.03.2024 | 11,06 | 11,10 | 11,06 | 11,10 | -0,45% | 358,00 |
| 18.03.2024 | 10,65 | 11,23 | 10,50 | 11,15 | 2,86% | 3.610,00 |
| 15.03.2024 | 10,96 | 10,99 | 10,68 | 10,84 | -1,00% | - |
| 14.03.2024 | 10,75 | 10,95 | 10,75 | 10,95 | 1,11% | 681,00 |
| 13.03.2024 | 10,83 | 10,83 | 10,83 | 10,83 | -0,18% | 30,00 |
| 12.03.2024 | 10,88 | 11,04 | 10,68 | 10,85 | 0,93% | - |
| 11.03.2024 | 10,57 | 10,75 | 10,34 | 10,75 | 1,42% | 1.395,00 |
| 08.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 2,32% | 17,00 |
| 07.03.2024 | 10,50 | 10,50 | 10,25 | 10,36 | -0,67% | 283,00 |
| 06.03.2024 | 10,43 | 10,43 | 10,43 | 10,43 | 0,29% | 22,00 |
| 05.03.2024 | 10,65 | 10,65 | 10,40 | 10,40 | -2,35% | 1.396,00 |
| 04.03.2024 | 10,66 | 10,66 | 10,65 | 10,65 | -0,56% | 1.115,00 |
| 01.03.2024 | 10,91 | 10,91 | 10,65 | 10,71 | -0,74% | 128,00 |
| 29.02.2024 | 10,51 | 10,86 | 10,46 | 10,79 | 1,70% | - |
| 28.02.2024 | 10,89 | 10,89 | 10,61 | 10,61 | -0,75% | 369,00 |
| 27.02.2024 | 10,54 | 10,69 | 10,54 | 10,69 | -0,83% | 2.055,00 |
| 26.02.2024 | 10,78 | 10,78 | 10,53 | 10,78 | 2,28% | 150,00 |
| 23.02.2024 | 10,79 | 10,79 | 10,54 | 10,54 | -2,41% | 148,00 |
| 22.02.2024 | 11,02 | 11,32 | 10,56 | 10,80 | 1,22% | 7.781,00 |
| 21.02.2024 | 10,73 | 11,00 | 10,67 | 10,67 | -2,65% | 293,00 |
| 20.02.2024 | 11,28 | 11,28 | 10,81 | 10,96 | -1,62% | 841,00 |
| 19.02.2024 | 11,25 | 11,25 | 11,10 | 11,14 | -3,47% | 665,00 |
| 16.02.2024 | 11,53 | 11,55 | 11,29 | 11,54 | -0,17% | - |
| 15.02.2024 | 11,43 | 11,56 | 11,10 | 11,56 | 3,21% | 425,00 |
| 14.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,09% | 518,00 |
| 13.02.2024 | 11,52 | 11,52 | 11,21 | 11,21 | -4,84% | 897,00 |
| 12.02.2024 | 12,05 | 12,05 | 11,78 | 11,78 | 2,88% | 372,00 |
| 09.02.2024 | 11,46 | 11,46 | 11,45 | 11,45 | -0,69% | 290,00 |
| 08.02.2024 | 11,58 | 11,80 | 11,39 | 11,53 | -3,60% | 13.486,00 |
| 07.02.2024 | 12,03 | 12,06 | 11,83 | 11,96 | 1,87% | 253,00 |
| 06.02.2024 | 11,67 | 11,97 | 11,65 | 11,74 | 1,56% | 349,00 |
| 05.02.2024 | 11,65 | 11,67 | 11,56 | 11,56 | -3,34% | 561,00 |
| 02.02.2024 | 11,89 | 11,96 | 11,89 | 11,96 | 0,08% | 525,00 |
| 01.02.2024 | 11,77 | 11,95 | 11,60 | 11,95 | 1,53% | 599,00 |
| 31.01.2024 | 11,83 | 11,83 | 11,77 | 11,77 | 1,03% | 350,00 |
| 30.01.2024 | 11,57 | 11,65 | 11,57 | 11,65 | -0,17% | 140,00 |
| 29.01.2024 | 11,79 | 11,79 | 11,65 | 11,67 | 0,26% | 2.535,00 |
| 26.01.2024 | 11,37 | 11,64 | 11,37 | 11,64 | -1,10% | 460,00 |
| 25.01.2024 | 11,34 | 11,77 | 11,34 | 11,77 | 1,55% | 608,00 |
| 24.01.2024 | 11,67 | 11,67 | 11,59 | 11,59 | -1,45% | 575,00 |
| 23.01.2024 | 11,49 | 11,76 | 11,40 | 11,76 | 2,35% | 2.563,00 |
| 22.01.2024 | 11,32 | 11,49 | 11,32 | 11,49 | 3,70% | 145,00 |
| 19.01.2024 | 11,08 | 11,37 | 11,08 | 11,08 | 0,73% | 1.388,00 |
| 18.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,10% | 444,00 |
| 17.01.2024 | 10,71 | 10,88 | 10,71 | 10,88 | -0,64% | 550,00 |
| 16.01.2024 | 11,00 | 11,00 | 10,95 | 10,95 | -2,84% | 300,00 |
| 15.01.2024 | 11,18 | 11,27 | 11,00 | 11,27 | 0,63% | 367,00 |
| 12.01.2024 | 10,98 | 11,20 | 10,95 | 11,20 | 0,18% | 130,00 |
| 11.01.2024 | 11,08 | 11,34 | 11,08 | 11,18 | 0,27% | 299,00 |
| 10.01.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -1,24% | 40,00 |
| 09.01.2024 | 11,03 | 11,30 | 11,03 | 11,29 | 5,42% | 510,00 |
| 08.01.2024 | 10,80 | 11,08 | 10,71 | 10,71 | -1,56% | 752,00 |
| 05.01.2024 | 11,27 | 11,27 | 10,88 | 10,88 | -1,81% | 844,00 |
| 04.01.2024 | 11,11 | 11,34 | 11,03 | 11,08 | -0,81% | 704,00 |
| 03.01.2024 | 11,62 | 11,62 | 11,17 | 11,17 | -3,54% | 917,00 |
| 02.01.2024 | 11,68 | 11,96 | 11,58 | 11,58 | -1,61% | 527,00 |
| 29.12.2023 | 11,96 | 11,96 | 11,77 | 11,77 | -1,51% | 153,00 |
| 28.12.2023 | 11,74 | 11,95 | 11,72 | 11,95 | 0,00% | 192,00 |
| 27.12.2023 | 11,93 | 11,95 | 11,53 | 11,95 | 3,20% | 786,00 |
| 22.12.2023 | 11,52 | 11,58 | 11,51 | 11,58 | -1,45% | 290,00 |
| 21.12.2023 | 11,55 | 11,85 | 11,46 | 11,75 | -1,51% | 699,00 |
| 20.12.2023 | 11,65 | 11,93 | 11,64 | 11,93 | 5,02% | 1.477,00 |