Echtzeit-Aktienkurs Intellicheck
Bid:
Ask:
Aktienkurse zur Intellicheck Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,86 | 2,89 | 2,67 | 2,77 | -2,81% | 119.684,00 |
| 19.12.2024 | 2,62 | 2,90 | 2,61 | 2,85 | 9,20% | 59.434,00 |
| 18.12.2024 | 2,86 | 2,86 | 2,59 | 2,61 | -6,79% | 85.008,00 |
| 17.12.2024 | 2,83 | 2,92 | 2,70 | 2,80 | -3,78% | 69.044,00 |
| 16.12.2024 | 2,98 | 3,01 | 2,83 | 2,91 | -1,69% | 42.516,00 |
| 13.12.2024 | 2,87 | 3,01 | 2,83 | 2,96 | 2,07% | 82.380,00 |
| 12.12.2024 | 3,03 | 3,03 | 2,81 | 2,90 | -3,97% | 112.272,00 |
| 11.12.2024 | 3,01 | 3,05 | 2,94 | 3,02 | 1,68% | 33.887,00 |
| 10.12.2024 | 3,03 | 3,09 | 2,94 | 2,97 | -1,66% | 45.845,00 |
| 09.12.2024 | 3,19 | 3,19 | 2,99 | 3,02 | 1,00% | 134.137,00 |
| 06.12.2024 | 2,93 | 3,23 | 2,93 | 2,99 | 3,10% | 156.186,00 |
| 05.12.2024 | 2,87 | 3,09 | 2,83 | 2,90 | 1,05% | 85.497,00 |
| 04.12.2024 | 2,74 | 3,03 | 2,74 | 2,87 | 4,36% | 77.057,00 |
| 03.12.2024 | 2,56 | 2,94 | 2,56 | 2,75 | 9,13% | 196.244,00 |
| 02.12.2024 | 2,36 | 2,55 | 2,33 | 2,52 | 5,44% | 67.269,00 |
| 29.11.2024 | 2,43 | 2,50 | 2,39 | 2,39 | -2,45% | 36.709,00 |
| 27.11.2024 | 2,55 | 2,62 | 2,38 | 2,45 | -5,41% | 179.135,00 |
| 26.11.2024 | 2,69 | 2,78 | 2,56 | 2,59 | -3,36% | 47.772,00 |
| 25.11.2024 | 2,75 | 2,85 | 2,62 | 2,68 | -1,11% | 92.119,00 |
| 22.11.2024 | 2,55 | 2,78 | 2,55 | 2,71 | 4,63% | 48.378,00 |
| 21.11.2024 | 2,38 | 2,70 | 2,37 | 2,59 | 7,02% | 84.640,00 |
| 20.11.2024 | 2,38 | 2,46 | 2,38 | 2,42 | 0,41% | 11.017,00 |
| 19.11.2024 | 2,37 | 2,47 | 2,36 | 2,41 | 0,00% | 20.533,00 |
| 18.11.2024 | 2,39 | 2,46 | 2,39 | 2,41 | 0,84% | 34.694,00 |
| 15.11.2024 | 2,40 | 2,45 | 2,35 | 2,39 | -0,42% | 57.077,00 |
| 14.11.2024 | 2,26 | 2,46 | 2,20 | 2,40 | -11,11% | 189.174,00 |
| 13.11.2024 | 2,67 | 2,80 | 2,57 | 2,70 | -0,37% | 78.591,00 |
| 12.11.2024 | 2,77 | 2,89 | 2,66 | 2,71 | -0,73% | 49.686,00 |
| 11.11.2024 | 2,63 | 2,89 | 2,58 | 2,73 | 1,87% | 230.073,00 |
| 08.11.2024 | 2,80 | 2,80 | 2,57 | 2,68 | 1,13% | 115.069,00 |
| 07.11.2024 | 2,49 | 2,84 | 2,49 | 2,65 | 8,16% | 142.193,00 |
| 06.11.2024 | 2,44 | 2,53 | 2,44 | 2,45 | 0,82% | 16.254,00 |
| 05.11.2024 | 2,45 | 2,48 | 2,40 | 2,43 | -2,41% | 63.374,00 |
| 04.11.2024 | 2,44 | 2,59 | 2,41 | 2,49 | 1,63% | 22.503,00 |
| 01.11.2024 | 2,55 | 2,59 | 2,43 | 2,45 | -3,92% | 31.643,00 |
| 31.10.2024 | 2,47 | 2,60 | 2,44 | 2,55 | 1,19% | 56.430,00 |
| 30.10.2024 | 2,52 | 2,59 | 2,50 | 2,52 | 2,44% | 55.116,00 |
| 29.10.2024 | 2,39 | 2,53 | 2,39 | 2,46 | 1,65% | 23.203,00 |
| 28.10.2024 | 2,42 | 2,55 | 2,39 | 2,42 | -1,22% | 33.316,00 |
| 25.10.2024 | 2,44 | 2,48 | 2,33 | 2,45 | -0,81% | 37.401,00 |
| 24.10.2024 | 2,35 | 2,49 | 2,35 | 2,47 | 7,86% | 135.990,00 |
| 23.10.2024 | 2,19 | 2,44 | 2,15 | 2,29 | 0,00% | 82.091,00 |
| 22.10.2024 | 2,27 | 2,41 | 2,21 | 2,29 | 0,44% | 54.600,00 |
| 21.10.2024 | 2,25 | 2,32 | 2,20 | 2,28 | 2,70% | 68.600,00 |
| 18.10.2024 | 2,12 | 2,28 | 2,12 | 2,22 | 4,72% | 123.192,00 |
| 17.10.2024 | 2,06 | 2,14 | 2,00 | 2,12 | -0,93% | 57.356,00 |
| 16.10.2024 | 2,01 | 2,19 | 2,01 | 2,14 | 7,00% | 140.573,00 |
| 15.10.2024 | 2,01 | 2,07 | 1,98 | 2,00 | -0,99% | 28.921,00 |
| 14.10.2024 | 1,99 | 2,10 | 1,99 | 2,02 | 1,00% | 52.626,00 |
| 11.10.2024 | 2,00 | 2,02 | 1,92 | 2,00 | -1,48% | 83.088,00 |
| 10.10.2024 | 1,96 | 2,05 | 1,96 | 2,03 | -0,98% | 27.644,00 |
| 09.10.2024 | 2,00 | 2,05 | 2,00 | 2,05 | 1,49% | 32.765,00 |
| 08.10.2024 | 2,05 | 2,08 | 2,01 | 2,02 | -2,88% | 48.472,00 |
| 07.10.2024 | 2,14 | 2,14 | 1,95 | 2,08 | -0,95% | 94.597,00 |
| 04.10.2024 | 2,05 | 2,10 | 1,98 | 2,10 | 1,94% | 44.731,00 |
| 03.10.2024 | 2,15 | 2,15 | 2,05 | 2,06 | -7,21% | 34.558,00 |
| 02.10.2024 | 2,04 | 2,24 | 2,02 | 2,22 | 7,77% | 84.383,00 |
| 01.10.2024 | 2,14 | 2,17 | 2,03 | 2,06 | -5,07% | 28.090,00 |
| 30.09.2024 | 2,11 | 2,17 | 2,07 | 2,17 | 0,00% | 28.390,00 |
| 27.09.2024 | 2,11 | 2,19 | 2,11 | 2,17 | 3,33% | 36.250,00 |
| 26.09.2024 | 2,10 | 2,15 | 2,10 | 2,10 | -0,47% | 10.446,00 |
| 25.09.2024 | 2,09 | 2,15 | 2,08 | 2,11 | 1,93% | 7.533,00 |
| 24.09.2024 | 2,11 | 2,13 | 2,03 | 2,07 | 0,98% | 29.842,00 |
| 23.09.2024 | 2,25 | 2,29 | 2,05 | 2,05 | -10,48% | 42.341,00 |
| 20.09.2024 | 2,21 | 2,29 | 2,12 | 2,29 | -0,43% | 59.484,00 |
| 19.09.2024 | 2,10 | 2,41 | 2,09 | 2,30 | 11,11% | 93.057,00 |
| 18.09.2024 | 2,00 | 2,17 | 2,00 | 2,07 | 4,02% | 57.085,00 |
| 17.09.2024 | 2,02 | 2,02 | 1,95 | 1,99 | 1,02% | 122.895,00 |
| 16.09.2024 | 2,01 | 2,04 | 1,92 | 1,97 | -1,50% | 66.585,00 |
| 13.09.2024 | 2,00 | 2,05 | 1,95 | 2,00 | 0,00% | 171.619,00 |
| 12.09.2024 | 2,00 | 2,10 | 1,99 | 2,00 | -0,99% | 113.868,00 |
| 11.09.2024 | 2,10 | 2,10 | 2,01 | 2,02 | -6,91% | 82.656,00 |
| 10.09.2024 | 2,15 | 2,27 | 2,11 | 2,17 | 4,83% | 83.048,00 |
| 09.09.2024 | 2,06 | 2,12 | 2,01 | 2,07 | 1,97% | 43.308,00 |
| 06.09.2024 | 2,09 | 2,14 | 2,02 | 2,03 | -2,87% | 37.967,00 |
| 05.09.2024 | 2,19 | 2,21 | 2,07 | 2,09 | -4,35% | 33.053,00 |
| 04.09.2024 | 2,21 | 2,22 | 2,15 | 2,19 | -1,13% | 33.356,00 |
| 03.09.2024 | 2,29 | 2,31 | 2,21 | 2,21 | -4,33% | 16.874,00 |
| 30.08.2024 | 2,34 | 2,38 | 2,27 | 2,31 | -2,12% | 10.646,00 |
| 29.08.2024 | 2,26 | 2,36 | 2,26 | 2,36 | 2,16% | 21.472,00 |
| 28.08.2024 | 2,23 | 2,37 | 2,19 | 2,31 | 0,87% | 66.603,00 |
| 27.08.2024 | 2,19 | 2,33 | 2,14 | 2,29 | 3,62% | 79.591,00 |
| 26.08.2024 | 2,25 | 2,30 | 2,19 | 2,21 | -1,78% | 36.019,00 |
| 23.08.2024 | 2,26 | 2,36 | 2,19 | 2,25 | 0,45% | 65.178,00 |
| 22.08.2024 | 2,33 | 2,36 | 2,20 | 2,24 | -3,03% | 59.287,00 |
| 21.08.2024 | 2,33 | 2,39 | 2,23 | 2,31 | -0,86% | 23.875,00 |
| 20.08.2024 | 2,44 | 2,44 | 2,27 | 2,33 | -3,72% | 18.678,00 |
| 19.08.2024 | 2,20 | 2,42 | 2,20 | 2,42 | 11,52% | 40.485,00 |
| 16.08.2024 | 2,37 | 2,42 | 2,16 | 2,17 | -9,21% | 39.190,00 |
| 15.08.2024 | 2,22 | 2,44 | 2,22 | 2,39 | 9,63% | 53.581,00 |
| 14.08.2024 | 2,20 | 2,29 | 2,16 | 2,18 | -2,24% | 45.922,00 |
| 13.08.2024 | 2,30 | 2,34 | 2,16 | 2,23 | -2,62% | 51.606,00 |
| 12.08.2024 | 2,13 | 2,48 | 2,12 | 2,29 | 10,63% | 177.099,00 |
| 09.08.2024 | 2,37 | 2,55 | 2,07 | 2,07 | -28,37% | 173.595,00 |
| 08.08.2024 | 2,76 | 2,89 | 2,73 | 2,89 | 2,85% | 82.073,00 |
| 07.08.2024 | 2,84 | 2,84 | 2,76 | 2,81 | 0,00% | 24.567,00 |
| 06.08.2024 | 2,83 | 2,87 | 2,72 | 2,81 | 0,72% | 47.355,00 |
| 05.08.2024 | 2,60 | 2,79 | 2,50 | 2,79 | -2,11% | 94.279,00 |
| 02.08.2024 | 3,01 | 3,03 | 2,69 | 2,85 | -6,25% | 102.275,00 |
| 01.08.2024 | 3,02 | 3,08 | 3,00 | 3,04 | -0,33% | 38.091,00 |