1,190€
4,39%
Echtzeit-Aktienkurs VerifyMe Inc.
Bid:
Ask:
Aktienkurse zur VerifyMe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 1,16 | 1,21 | 1,15 | 1,17 | 2,19% | - |
| 07.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 06.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 05.11.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -5,88% | - |
| 04.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 01.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 5,36% | - |
| 31.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 30.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 29.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -7,32% | - |
| 28.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 25.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 24.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 23.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 22.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -5,47% | - |
| 21.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 4,07% | - |
| 18.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,91% | - |
| 17.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 9,40% | - |
| 16.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,50% | - |
| 15.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 14.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 11.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 10.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | - |
| 09.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 08.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 07.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 5,13% | - |
| 04.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | - |
| 03.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 02.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,76% | - |
| 01.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 30.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 5,13% | - |
| 27.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 3,54% | - |
| 26.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | - |
| 25.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -5,69% | - |
| 24.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,15% | - |
| 23.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 8,55% | - |
| 20.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 19.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 18.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 17.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 16.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 13.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 12.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 11.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 10.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 09.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 06.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 05.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -4,96% | - |
| 04.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 03.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 02.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 7,08% | - |
| 30.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 29.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -6,61% | - |
| 28.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 27.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 6,25% | - |
| 26.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | - |
| 23.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 22.08.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -7,02% | - |
| 21.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 11,76% | - |
| 20.08.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 3,55% | - |
| 19.08.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -3,43% | - |
| 16.08.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | - |
| 15.08.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 1,98% | - |
| 14.08.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 6,88% | - |
| 13.08.2024 | 0,95 | 0,95 | 0,95 | 0,95 | 0,00% | - |
| 12.08.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -1,05% | - |
| 09.08.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -4,50% | - |
| 08.08.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -1,96% | - |
| 07.08.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 5,70% | - |
| 06.08.2024 | 0,97 | 0,97 | 0,97 | 0,97 | 1,58% | - |
| 05.08.2024 | 0,95 | 0,95 | 0,95 | 0,95 | -6,86% | - |
| 02.08.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 3,55% | - |
| 01.08.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -6,19% | - |
| 31.07.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 30.07.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -3,64% | - |
| 29.07.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 3,77% | - |
| 26.07.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 25.07.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | - |
| 24.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 23.07.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 22.07.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 19.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 18.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 17.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 16.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -4,92% | - |
| 15.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 12.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 11.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 10.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 09.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -3,20% | - |
| 08.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | - |
| 05.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 04.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 03.07.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 02.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,10% | - |
| 01.07.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 28.06.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 27.06.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 26.06.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 25.06.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -7,19% | - |
| 24.06.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |