2,540€
-6,62%
Echtzeit-Aktienkurs Intellicheck Mobilisa Inc.
Bid:
Ask:
Aktienkurse zur Intellicheck Mobilisa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 2,54 | 2,55 | 2,50 | 2,55 | -6,25% | - |
| 15.05.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 14.05.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -4,26% | - |
| 13.05.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 5,22% | - |
| 10.05.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -4,96% | - |
| 09.05.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | - |
| 08.05.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -10,53% | - |
| 07.05.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -1,30% | - |
| 06.05.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 4,76% | - |
| 03.05.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 02.05.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | - |
| 30.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 29.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 26.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 25.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 24.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 3,52% | - |
| 23.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 5,19% | - |
| 22.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 4,65% | - |
| 19.04.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -12,24% | - |
| 18.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -8,13% | - |
| 17.04.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | - |
| 16.04.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 1,27% | - |
| 15.04.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 12.04.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 1,94% | - |
| 11.04.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -4,91% | - |
| 10.04.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 2,52% | - |
| 09.04.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 08.04.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 2,58% | - |
| 05.04.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | - |
| 04.04.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -2,50% | - |
| 03.04.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 6,67% | - |
| 02.04.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -6,83% | - |
| 28.03.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 1,90% | - |
| 27.03.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -4,24% | - |
| 26.03.2024 | 3,56 | 3,56 | 3,30 | 3,30 | 5,77% | 327,00 |
| 25.03.2024 | 2,94 | 3,12 | 2,94 | 3,12 | 20,93% | 3.509,00 |
| 22.03.2024 | 1,95 | 2,84 | 1,95 | 2,58 | 29,00% | 400,00 |
| 21.03.2024 | 1,59 | 2,00 | 1,59 | 2,00 | 23,46% | 500,00 |
| 20.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 19.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 18.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 5,16% | - |
| 15.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -5,49% | - |
| 14.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 13.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 12.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 3,18% | - |
| 11.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,09% | - |
| 08.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 07.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 06.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 5,16% | - |
| 05.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 04.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 01.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 29.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 28.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 3,90% | - |
| 27.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | - |
| 26.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 23.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 22.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 21.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 20.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | 1.969,00 |
| 19.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 16.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 15.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 14.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 13.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 12.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 3,09% | - |
| 09.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 08.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 07.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 06.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 05.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 02.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 01.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 31.01.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -2,47% | 120,00 |
| 30.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 29.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -4,22% | - |
| 26.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 25.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 24.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 23.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 22.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 19.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 18.01.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 17.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 3,73% | - |
| 16.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 15.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 12.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 11.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | - |
| 10.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 09.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 08.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 05.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 04.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -5,66% | - |
| 03.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -7,02% | - |
| 02.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 4,91% | - |
| 29.12.2023 | 1,63 | 1,63 | 1,63 | 1,63 | 7,24% | - |
| 28.12.2023 | 1,52 | 1,52 | 1,52 | 1,52 | -7,88% | - |
| 27.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -5,17% | - |
| 22.12.2023 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 21.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |