Echtzeit-Aktienkurs Intellicheck
Bid:
Ask:
Aktienkurse zur Intellicheck Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 5,15 | 5,40 | 5,10 | 5,32 | 3,30% | 144.336,00 |
| 21.08.2025 | 5,20 | 5,25 | 5,05 | 5,15 | -1,34% | 76.314,00 |
| 20.08.2025 | 5,17 | 5,31 | 4,94 | 5,22 | 0,97% | 239.701,00 |
| 19.08.2025 | 5,50 | 5,50 | 5,11 | 5,17 | -5,83% | 200.507,00 |
| 18.08.2025 | 5,02 | 5,53 | 5,00 | 5,49 | 9,36% | 405.676,00 |
| 15.08.2025 | 4,85 | 5,14 | 4,65 | 5,02 | 3,72% | 271.550,00 |
| 14.08.2025 | 4,94 | 4,95 | 4,71 | 4,84 | -2,22% | 251.153,00 |
| 13.08.2025 | 4,97 | 5,50 | 4,72 | 4,95 | -1,59% | 363.828,00 |
| 12.08.2025 | 5,10 | 5,10 | 4,87 | 5,03 | -0,40% | 275.282,00 |
| 11.08.2025 | 4,88 | 5,25 | 4,88 | 5,05 | 3,27% | 204.433,00 |
| 08.08.2025 | 5,00 | 5,07 | 4,89 | 4,89 | -2,20% | 85.670,00 |
| 07.08.2025 | 5,12 | 5,15 | 4,88 | 5,00 | -1,96% | 98.838,00 |
| 06.08.2025 | 4,99 | 5,10 | 4,95 | 5,10 | 2,41% | 92.179,00 |
| 05.08.2025 | 5,05 | 5,06 | 4,87 | 4,98 | -1,39% | 117.067,00 |
| 04.08.2025 | 4,90 | 5,10 | 4,83 | 5,05 | 4,77% | 113.428,00 |
| 01.08.2025 | 4,87 | 4,88 | 4,60 | 4,82 | -2,63% | 257.955,00 |
| 31.07.2025 | 5,02 | 5,06 | 4,89 | 4,95 | -1,59% | 224.891,00 |
| 30.07.2025 | 5,09 | 5,15 | 5,02 | 5,03 | -1,37% | 106.588,00 |
| 29.07.2025 | 5,18 | 5,24 | 5,03 | 5,10 | -1,35% | 109.135,00 |
| 28.07.2025 | 5,18 | 5,27 | 5,04 | 5,17 | 0,58% | 163.408,00 |
| 25.07.2025 | 5,20 | 5,24 | 5,11 | 5,14 | -0,39% | 125.960,00 |
| 24.07.2025 | 5,25 | 5,28 | 5,16 | 5,16 | -1,71% | 129.435,00 |
| 23.07.2025 | 5,34 | 5,38 | 5,20 | 5,25 | -1,13% | 196.209,00 |
| 22.07.2025 | 5,50 | 5,50 | 5,08 | 5,31 | -2,75% | 272.494,00 |
| 21.07.2025 | 5,31 | 5,71 | 5,31 | 5,46 | 4,40% | 425.871,00 |
| 18.07.2025 | 5,28 | 5,33 | 5,11 | 5,23 | -1,13% | 213.925,00 |
| 17.07.2025 | 5,23 | 5,29 | 5,12 | 5,29 | 2,32% | 192.675,00 |
| 16.07.2025 | 5,14 | 5,20 | 5,04 | 5,17 | 0,98% | 207.753,00 |
| 15.07.2025 | 5,28 | 5,29 | 5,09 | 5,12 | -2,48% | 155.780,00 |
| 14.07.2025 | 5,11 | 5,36 | 5,11 | 5,25 | 2,14% | 230.064,00 |
| 11.07.2025 | 5,20 | 5,25 | 5,06 | 5,14 | -1,15% | 233.504,00 |
| 10.07.2025 | 5,18 | 5,39 | 5,08 | 5,20 | 0,00% | 331.174,00 |
| 09.07.2025 | 5,30 | 5,30 | 5,16 | 5,20 | -1,33% | 181.154,00 |
| 08.07.2025 | 5,44 | 5,45 | 5,20 | 5,27 | -3,30% | 254.381,00 |
| 07.07.2025 | 5,34 | 5,58 | 5,27 | 5,45 | 1,49% | 364.894,00 |
| 03.07.2025 | 5,17 | 5,47 | 5,17 | 5,37 | 3,87% | 182.116,00 |
| 02.07.2025 | 5,17 | 5,22 | 5,03 | 5,17 | 0,00% | 443.651,00 |
| 01.07.2025 | 5,34 | 5,37 | 5,17 | 5,17 | -4,08% | 312.334,00 |
| 30.06.2025 | 5,48 | 5,52 | 5,31 | 5,39 | -1,46% | 261.885,00 |
| 27.06.2025 | 5,50 | 5,66 | 5,35 | 5,47 | 0,55% | 481.875,00 |
| 26.06.2025 | 5,37 | 5,60 | 5,21 | 5,44 | 1,49% | 278.843,00 |
| 25.06.2025 | 5,57 | 5,77 | 5,35 | 5,36 | -7,11% | 498.631,00 |
| 24.06.2025 | 5,45 | 5,97 | 5,42 | 5,77 | 7,05% | 544.891,00 |
| 23.06.2025 | 5,43 | 5,43 | 5,10 | 5,39 | 0,19% | 421.091,00 |
| 20.06.2025 | 5,28 | 5,49 | 5,15 | 5,38 | 2,28% | 417.977,00 |
| 18.06.2025 | 5,22 | 5,47 | 5,16 | 5,26 | 0,57% | 213.185,00 |
| 17.06.2025 | 5,44 | 5,63 | 5,21 | 5,23 | -4,39% | 241.027,00 |
| 16.06.2025 | 5,45 | 5,60 | 5,40 | 5,47 | 0,74% | 344.134,00 |
| 13.06.2025 | 5,17 | 5,43 | 5,08 | 5,43 | 3,43% | 260.779,00 |
| 12.06.2025 | 5,27 | 5,42 | 5,16 | 5,25 | -2,05% | 379.699,00 |
| 11.06.2025 | 5,65 | 5,75 | 5,22 | 5,36 | -5,80% | 847.798,00 |
| 10.06.2025 | 6,20 | 6,35 | 5,65 | 5,69 | -6,26% | 964.848,00 |
| 09.06.2025 | 5,98 | 6,49 | 5,94 | 6,07 | 2,19% | 1.009.526,00 |
| 06.06.2025 | 5,47 | 6,16 | 5,40 | 5,94 | 8,39% | 725.989,00 |
| 05.06.2025 | 5,53 | 5,77 | 5,41 | 5,48 | -0,90% | 231.265,00 |
| 04.06.2025 | 5,45 | 5,59 | 5,25 | 5,53 | 3,56% | 546.367,00 |
| 03.06.2025 | 5,59 | 5,79 | 5,32 | 5,34 | -4,98% | 316.747,00 |
| 02.06.2025 | 5,14 | 5,81 | 5,12 | 5,62 | 10,41% | 675.466,00 |
| 30.05.2025 | 4,94 | 5,18 | 4,64 | 5,09 | 3,88% | 594.966,00 |
| 29.05.2025 | 5,07 | 5,23 | 4,82 | 4,90 | -1,01% | 340.844,00 |
| 28.05.2025 | 5,17 | 5,27 | 4,80 | 4,95 | -4,81% | 514.367,00 |
| 27.05.2025 | 4,82 | 5,46 | 4,80 | 5,20 | 13,29% | 1.413.072,00 |
| 23.05.2025 | 3,88 | 4,78 | 3,67 | 4,59 | 17,69% | 1.092.443,00 |
| 22.05.2025 | 4,25 | 4,45 | 3,77 | 3,90 | -8,02% | 662.303,00 |
| 21.05.2025 | 4,25 | 4,77 | 4,06 | 4,24 | 7,07% | 2.158.541,00 |
| 20.05.2025 | 3,83 | 4,31 | 3,69 | 3,96 | 19,64% | 2.244.895,00 |
| 19.05.2025 | 3,30 | 3,35 | 3,18 | 3,31 | -2,07% | 61.207,00 |
| 16.05.2025 | 3,10 | 3,44 | 3,09 | 3,38 | 8,68% | 321.778,00 |
| 15.05.2025 | 3,21 | 3,46 | 3,00 | 3,11 | -1,58% | 225.945,00 |
| 14.05.2025 | 3,14 | 3,25 | 2,90 | 3,16 | 5,33% | 221.008,00 |
| 13.05.2025 | 2,78 | 3,06 | 2,78 | 3,00 | 7,91% | 143.533,00 |
| 12.05.2025 | 2,99 | 3,05 | 2,77 | 2,78 | -1,77% | 227.655,00 |
| 09.05.2025 | 2,79 | 2,86 | 2,69 | 2,83 | 1,43% | 50.538,00 |
| 08.05.2025 | 2,75 | 2,79 | 2,62 | 2,79 | 5,28% | 67.909,00 |
| 07.05.2025 | 2,63 | 2,67 | 2,60 | 2,65 | 1,15% | 24.663,00 |
| 06.05.2025 | 2,55 | 2,74 | 2,47 | 2,62 | 0,77% | 29.276,00 |
| 05.05.2025 | 2,66 | 2,74 | 2,56 | 2,60 | -3,60% | 55.981,00 |
| 02.05.2025 | 2,61 | 2,87 | 2,61 | 2,70 | 1,01% | 84.125,00 |
| 01.05.2025 | 2,70 | 2,73 | 2,62 | 2,67 | 0,38% | 21.617,00 |
| 30.04.2025 | 2,51 | 2,72 | 2,51 | 2,66 | 5,14% | 46.323,00 |
| 29.04.2025 | 2,50 | 2,69 | 2,47 | 2,53 | -0,39% | 53.843,00 |
| 28.04.2025 | 2,58 | 2,59 | 2,51 | 2,54 | -2,31% | 24.784,00 |
| 25.04.2025 | 2,65 | 2,84 | 2,56 | 2,60 | -1,89% | 158.390,00 |
| 24.04.2025 | 2,59 | 2,68 | 2,58 | 2,65 | 3,11% | 21.878,00 |
| 23.04.2025 | 2,49 | 2,60 | 2,37 | 2,57 | 7,08% | 59.303,00 |
| 22.04.2025 | 2,33 | 2,41 | 2,31 | 2,40 | 4,35% | 31.424,00 |
| 21.04.2025 | 2,39 | 2,45 | 2,30 | 2,30 | -5,35% | 43.699,00 |
| 17.04.2025 | 2,40 | 2,45 | 2,35 | 2,43 | 2,10% | 17.834,00 |
| 16.04.2025 | 2,40 | 2,54 | 2,38 | 2,38 | -2,06% | 21.904,00 |
| 15.04.2025 | 2,40 | 2,52 | 2,40 | 2,43 | 0,83% | 50.535,00 |
| 14.04.2025 | 2,40 | 2,43 | 2,34 | 2,41 | 2,12% | 23.587,00 |
| 11.04.2025 | 2,37 | 2,38 | 2,28 | 2,36 | 0,00% | 63.870,00 |
| 10.04.2025 | 2,60 | 2,68 | 2,35 | 2,36 | -7,45% | 38.629,00 |
| 09.04.2025 | 2,25 | 2,61 | 2,17 | 2,55 | 12,33% | 121.992,00 |
| 08.04.2025 | 2,49 | 2,67 | 2,27 | 2,27 | -5,42% | 54.511,00 |
| 07.04.2025 | 2,34 | 2,61 | 2,33 | 2,40 | -1,64% | 90.281,00 |
| 04.04.2025 | 2,55 | 2,62 | 2,41 | 2,44 | -7,22% | 117.178,00 |
| 03.04.2025 | 2,82 | 2,94 | 2,60 | 2,63 | -10,85% | 157.045,00 |
| 02.04.2025 | 2,94 | 3,12 | 2,93 | 2,95 | 0,00% | 70.529,00 |
| 01.04.2025 | 3,13 | 3,25 | 2,93 | 2,95 | -2,64% | 257.749,00 |