2,365$
-0,63%
Echtzeit-Aktienkurs Intellicheck Mobilisa Inc.
Bid:
Ask:
Aktienkurse zur Intellicheck Mobilisa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 2,38 | 2,42 | 2,34 | 2,37 | -0,63% | 265.922,00 |
| 16.09.2026 | 2,44 | 2,44 | 2,35 | 2,39 | -2,05% | 258.528,00 |
| 15.09.2026 | 2,53 | 2,57 | 2,43 | 2,44 | -4,88% | 413.181,00 |
| 14.09.2026 | 2,58 | 2,58 | 2,54 | 2,56 | -1,54% | 299.732,00 |
| 11.09.2026 | 2,60 | 2,64 | 2,56 | 2,60 | 0,39% | 250.307,00 |
| 10.09.2026 | 2,64 | 2,67 | 2,59 | 2,59 | -2,26% | 213.016,00 |
| 09.09.2026 | 2,73 | 2,74 | 2,65 | 2,65 | -2,93% | 284.734,00 |
| 08.09.2026 | 2,80 | 2,82 | 2,71 | 2,73 | -2,15% | 263.633,00 |
| 04.09.2026 | 2,85 | 2,85 | 2,78 | 2,79 | -3,13% | 243.009,00 |
| 03.09.2026 | 2,79 | 3,00 | 2,72 | 2,88 | 7,46% | 826.100,00 |
| 02.09.2026 | 2,69 | 2,77 | 2,66 | 2,68 | -1,47% | 313.574,00 |
| 01.09.2026 | 2,76 | 2,81 | 2,68 | 2,72 | -1,81% | 231.156,00 |
| 31.08.2026 | 2,83 | 2,85 | 2,76 | 2,77 | -2,46% | 234.140,00 |
| 28.08.2026 | 2,87 | 2,88 | 2,80 | 2,84 | 0,00% | 228.974,00 |
| 27.08.2026 | 2,86 | 2,92 | 2,83 | 2,84 | -0,70% | 465.753,00 |
| 26.08.2026 | 2,85 | 2,92 | 2,83 | 2,86 | 0,00% | 169.365,00 |
| 25.08.2026 | 2,90 | 2,95 | 2,85 | 2,86 | -1,04% | 264.593,00 |
| 24.08.2026 | 2,94 | 2,94 | 2,85 | 2,89 | -2,03% | 284.507,00 |
| 21.08.2026 | 2,96 | 3,03 | 2,92 | 2,95 | -0,51% | 362.834,00 |
| 20.08.2026 | 3,03 | 3,07 | 2,95 | 2,97 | -2,79% | 312.628,00 |
| 19.08.2026 | 3,14 | 3,31 | 3,03 | 3,05 | 2,69% | 1.072.216,00 |
| 18.08.2026 | 2,95 | 3,05 | 2,87 | 2,97 | 0,00% | 535.665,00 |
| 17.08.2026 | 2,91 | 3,08 | 2,82 | 2,97 | 5,88% | 1.360.980,00 |
| 14.08.2026 | 2,99 | 3,00 | 2,70 | 2,81 | -25,02% | 2.592.115,00 |
| 13.08.2026 | 3,70 | 3,84 | 3,61 | 3,74 | 1,11% | 867.773,00 |
| 12.08.2026 | 3,80 | 3,83 | 3,64 | 3,70 | -1,73% | 427.947,00 |
| 11.08.2026 | 3,78 | 3,83 | 3,70 | 3,77 | 0,13% | 230.487,00 |
| 10.08.2026 | 3,91 | 3,96 | 3,75 | 3,76 | -4,33% | 219.086,00 |
| 07.08.2026 | 3,80 | 3,97 | 3,76 | 3,93 | 3,69% | 183.206,00 |
| 06.08.2026 | 3,86 | 3,86 | 3,76 | 3,79 | -0,52% | 131.438,00 |
| 05.08.2026 | 3,94 | 3,94 | 3,80 | 3,81 | -1,80% | 121.923,00 |
| 04.08.2026 | 3,76 | 3,92 | 3,76 | 3,88 | 2,37% | 217.050,00 |
| 03.08.2026 | 3,61 | 3,82 | 3,61 | 3,79 | 4,99% | 208.815,00 |
| 31.07.2026 | 3,65 | 3,73 | 3,60 | 3,61 | -1,90% | 122.227,00 |
| 30.07.2026 | 3,71 | 3,77 | 3,66 | 3,68 | -1,08% | 155.729,00 |
| 29.07.2026 | 3,65 | 3,77 | 3,59 | 3,72 | 1,92% | 165.842,00 |
| 28.07.2026 | 3,68 | 3,73 | 3,62 | 3,65 | 0,55% | 106.657,00 |
| 27.07.2026 | 3,64 | 3,71 | 3,63 | 3,63 | 0,00% | 132.913,00 |
| 24.07.2026 | 3,69 | 3,74 | 3,59 | 3,63 | -1,36% | 144.830,00 |
| 23.07.2026 | 3,66 | 3,72 | 3,61 | 3,68 | -1,08% | 236.699,00 |
| 22.07.2026 | 3,80 | 3,83 | 3,65 | 3,72 | -3,00% | 299.117,00 |
| 21.07.2026 | 3,81 | 3,90 | 3,80 | 3,84 | -0,39% | 215.793,00 |
| 20.07.2026 | 3,71 | 3,87 | 3,71 | 3,85 | 3,22% | 255.256,00 |
| 17.07.2026 | 3,70 | 3,78 | 3,66 | 3,73 | -0,27% | 240.677,00 |
| 16.07.2026 | 3,96 | 4,00 | 3,74 | 3,74 | -5,56% | 283.694,00 |
| 15.07.2026 | 4,08 | 4,20 | 3,90 | 3,96 | -2,94% | 318.849,00 |
| 14.07.2026 | 4,08 | 4,22 | 4,05 | 4,08 | -0,73% | 303.103,00 |
| 13.07.2026 | 4,11 | 4,16 | 4,06 | 4,11 | -0,48% | 180.031,00 |
| 10.07.2026 | 4,15 | 4,18 | 4,04 | 4,13 | -0,12% | 201.309,00 |
| 09.07.2026 | 4,15 | 4,18 | 4,08 | 4,14 | -0,84% | 167.625,00 |
| 08.07.2026 | 4,20 | 4,24 | 4,15 | 4,17 | -2,11% | 206.947,00 |
| 07.07.2026 | 4,25 | 4,36 | 4,24 | 4,26 | 0,95% | 259.588,00 |
| 06.07.2026 | 4,16 | 4,27 | 4,14 | 4,22 | 1,93% | 144.627,00 |
| 02.07.2026 | 4,17 | 4,24 | 4,12 | 4,14 | -0,72% | 184.526,00 |
| 01.07.2026 | 4,10 | 4,22 | 4,10 | 4,17 | 1,96% | 166.998,00 |
| 30.06.2026 | 4,26 | 4,28 | 4,09 | 4,09 | -4,88% | 220.848,00 |
| 29.06.2026 | 4,35 | 4,42 | 4,25 | 4,30 | -1,15% | 268.843,00 |
| 26.06.2026 | 4,02 | 4,38 | 4,02 | 4,35 | 7,27% | 2.345.483,00 |
| 25.06.2026 | 4,12 | 4,20 | 4,04 | 4,06 | -1,58% | 277.709,00 |
| 24.06.2026 | 4,22 | 4,24 | 4,08 | 4,12 | -2,37% | 209.056,00 |
| 23.06.2026 | 4,13 | 4,35 | 4,13 | 4,22 | 2,18% | 391.498,00 |
| 22.06.2026 | 4,10 | 4,27 | 4,02 | 4,13 | 0,98% | 257.823,00 |
| 18.06.2026 | 4,14 | 4,21 | 4,04 | 4,09 | -1,45% | 256.121,00 |
| 17.06.2026 | 4,17 | 4,28 | 4,15 | 4,15 | -0,48% | 133.800,00 |
| 16.06.2026 | 4,15 | 4,24 | 4,00 | 4,17 | 0,48% | 505.703,00 |
| 15.06.2026 | 4,12 | 4,33 | 4,12 | 4,15 | 1,47% | 351.989,00 |
| 12.06.2026 | 4,04 | 4,18 | 4,00 | 4,09 | 0,74% | 427.869,00 |
| 11.06.2026 | 4,04 | 4,10 | 3,98 | 4,06 | -0,25% | 421.861,00 |
| 10.06.2026 | 4,02 | 4,20 | 4,02 | 4,07 | -0,25% | 237.290,00 |
| 09.06.2026 | 4,16 | 4,31 | 3,95 | 4,08 | -2,28% | 468.757,00 |
| 08.06.2026 | 4,15 | 4,25 | 4,04 | 4,18 | 1,33% | 430.747,00 |
| 05.06.2026 | 4,33 | 4,35 | 4,12 | 4,12 | -5,07% | 328.340,00 |
| 04.06.2026 | 4,16 | 4,42 | 4,15 | 4,34 | 3,58% | 348.337,00 |
| 03.06.2026 | 4,27 | 4,36 | 4,10 | 4,19 | -3,01% | 506.126,00 |
| 02.06.2026 | 4,30 | 4,37 | 4,15 | 4,32 | -0,12% | 678.782,00 |
| 01.06.2026 | 4,50 | 4,53 | 4,31 | 4,33 | -2,15% | 450.512,00 |
| 29.05.2026 | 4,31 | 4,51 | 4,25 | 4,42 | 2,67% | 483.306,00 |
| 28.05.2026 | 4,17 | 4,34 | 4,12 | 4,31 | 2,74% | 409.215,00 |
| 27.05.2026 | 4,20 | 4,22 | 4,07 | 4,19 | -1,18% | 789.985,00 |
| 26.05.2026 | 4,47 | 4,56 | 4,20 | 4,24 | -3,85% | 649.994,00 |
| 22.05.2026 | 4,21 | 4,46 | 4,21 | 4,41 | 4,01% | 531.157,00 |
| 21.05.2026 | 4,26 | 4,32 | 4,16 | 4,24 | -1,97% | 345.059,00 |
| 20.05.2026 | 4,17 | 4,34 | 4,06 | 4,33 | 2,00% | 318.407,00 |
| 19.05.2026 | 4,24 | 4,38 | 4,16 | 4,24 | -1,17% | 355.987,00 |
| 18.05.2026 | 4,09 | 4,38 | 4,05 | 4,29 | 3,62% | 574.906,00 |
| 15.05.2026 | 4,49 | 4,49 | 4,10 | 4,14 | -9,41% | 1.005.286,00 |
| 14.05.2026 | 4,47 | 4,78 | 4,38 | 4,57 | 2,70% | 1.400.332,00 |
| 13.05.2026 | 6,02 | 6,02 | 4,06 | 4,45 | -38,37% | 4.076.412,00 |
| 12.05.2026 | 7,32 | 7,44 | 7,12 | 7,22 | -1,77% | 354.819,00 |
| 11.05.2026 | 7,40 | 7,54 | 7,30 | 7,35 | -0,41% | 380.779,00 |
| 08.05.2026 | 7,72 | 7,72 | 7,35 | 7,38 | -4,90% | 411.136,00 |
| 07.05.2026 | 7,83 | 7,89 | 7,53 | 7,76 | 0,26% | 250.328,00 |
| 06.05.2026 | 8,10 | 8,18 | 7,64 | 7,74 | -4,27% | 426.926,00 |
| 05.05.2026 | 7,90 | 8,23 | 7,89 | 8,09 | 2,86% | 366.726,00 |
| 04.05.2026 | 8,24 | 8,27 | 7,84 | 7,86 | -2,84% | 432.752,00 |
| 01.05.2026 | 8,12 | 8,29 | 7,98 | 8,09 | 1,47% | 344.668,00 |
| 30.04.2026 | 7,93 | 8,05 | 7,78 | 7,97 | -0,21% | 285.816,00 |
| 29.04.2026 | 8,09 | 8,09 | 7,75 | 7,99 | -1,84% | 231.791,00 |
| 28.04.2026 | 7,93 | 8,25 | 7,91 | 8,14 | 2,65% | 365.740,00 |
| 27.04.2026 | 7,96 | 8,47 | 7,81 | 7,93 | -1,49% | 516.627,00 |