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 | 1,12 | 1,19 | 1,71% | - |
| 07.11.2024 | 1,16 | 1,19 | 1,13 | 1,17 | 1,30% | - |
| 06.11.2024 | 1,14 | 1,21 | 1,12 | 1,16 | 3,13% | - |
| 05.11.2024 | 1,16 | 1,17 | 1,11 | 1,12 | -3,03% | - |
| 04.11.2024 | 1,21 | 1,21 | 1,12 | 1,16 | -4,94% | - |
| 01.11.2024 | 1,21 | 1,23 | 1,11 | 1,22 | 0,83% | - |
| 31.10.2024 | 1,12 | 1,22 | 1,11 | 1,21 | 6,17% | - |
| 30.10.2024 | 1,12 | 1,18 | 0,98 | 1,14 | -0,44% | - |
| 29.10.2024 | 1,16 | 1,20 | 1,04 | 1,14 | -6,94% | - |
| 28.10.2024 | 1,26 | 1,26 | 1,05 | 1,23 | 0,41% | - |
| 25.10.2024 | 1,23 | 1,25 | 1,18 | 1,22 | 0,00% | - |
| 24.10.2024 | 1,25 | 1,25 | 1,20 | 1,22 | -2,01% | - |
| 23.10.2024 | 1,24 | 1,30 | 1,24 | 1,25 | 0,00% | - |
| 22.10.2024 | 1,21 | 1,32 | 1,21 | 1,25 | 1,22% | - |
| 21.10.2024 | 1,31 | 1,33 | 1,20 | 1,23 | -6,82% | - |
| 18.10.2024 | 1,29 | 1,35 | 1,24 | 1,32 | 2,33% | - |
| 17.10.2024 | 1,27 | 1,34 | 1,22 | 1,29 | 1,98% | - |
| 16.10.2024 | 1,21 | 1,30 | 1,21 | 1,27 | 3,69% | - |
| 15.10.2024 | 1,22 | 1,26 | 1,20 | 1,22 | -0,81% | - |
| 14.10.2024 | 1,25 | 1,28 | 1,20 | 1,23 | -1,20% | - |
| 11.10.2024 | 1,19 | 1,26 | 1,19 | 1,25 | 0,00% | - |
| 10.10.2024 | 1,21 | 1,27 | 1,19 | 1,25 | 1,63% | - |
| 09.10.2024 | 1,22 | 1,29 | 1,16 | 1,23 | -3,54% | - |
| 08.10.2024 | 1,21 | 1,28 | 1,21 | 1,27 | 3,25% | - |
| 07.10.2024 | 1,26 | 1,26 | 1,21 | 1,23 | -1,20% | - |
| 04.10.2024 | 1,19 | 1,30 | 1,19 | 1,25 | 2,89% | - |
| 03.10.2024 | 1,22 | 1,25 | 1,19 | 1,21 | -1,22% | - |
| 02.10.2024 | 1,23 | 1,31 | 1,17 | 1,23 | -2,78% | - |
| 01.10.2024 | 1,29 | 1,30 | 1,24 | 1,26 | 1,20% | - |
| 30.09.2024 | 1,24 | 1,26 | 0,94 | 1,25 | 0,81% | - |
| 27.09.2024 | 1,19 | 1,25 | 0,96 | 1,24 | 5,11% | - |
| 26.09.2024 | 1,13 | 1,23 | 1,13 | 1,18 | 0,86% | - |
| 25.09.2024 | 1,18 | 1,23 | 1,14 | 1,17 | -1,27% | - |
| 24.09.2024 | 1,25 | 1,28 | 1,16 | 1,18 | -4,45% | - |
| 23.09.2024 | 1,29 | 1,32 | 1,19 | 1,24 | -3,14% | - |
| 20.09.2024 | 1,19 | 1,28 | 1,18 | 1,28 | 6,25% | - |
| 19.09.2024 | 1,15 | 1,24 | 0,96 | 1,20 | 2,56% | - |
| 18.09.2024 | 1,18 | 1,24 | 1,17 | 1,17 | -4,49% | - |
| 17.09.2024 | 1,20 | 1,28 | 1,19 | 1,23 | 1,66% | - |
| 16.09.2024 | 1,21 | 1,28 | 1,18 | 1,21 | -0,41% | - |
| 13.09.2024 | 1,18 | 1,25 | 1,18 | 1,21 | 1,26% | - |
| 12.09.2024 | 1,20 | 1,29 | 1,18 | 1,20 | -1,65% | - |
| 11.09.2024 | 1,21 | 1,25 | 1,20 | 1,22 | -1,22% | - |
| 10.09.2024 | 1,19 | 1,25 | 1,01 | 1,23 | 3,36% | - |
| 09.09.2024 | 1,16 | 1,24 | 1,16 | 1,19 | 1,71% | - |
| 06.09.2024 | 1,19 | 1,24 | 1,17 | 1,17 | -2,50% | - |
| 05.09.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 1,27% | - |
| 04.09.2024 | 1,24 | 1,33 | 1,18 | 1,19 | -5,20% | - |
| 03.09.2024 | 1,23 | 1,30 | 1,23 | 1,25 | 1,63% | - |
| 02.09.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -1,99% | - |
| 30.08.2024 | 1,17 | 1,26 | 1,15 | 1,26 | 11,06% | - |
| 29.08.2024 | 1,17 | 1,21 | 1,13 | 1,13 | -3,42% | - |
| 28.08.2024 | 1,24 | 1,28 | 1,15 | 1,17 | -5,65% | - |
| 27.08.2024 | 1,22 | 1,29 | 1,19 | 1,24 | 1,22% | - |
| 26.08.2024 | 1,16 | 1,33 | 1,11 | 1,23 | 6,52% | - |
| 23.08.2024 | 1,09 | 1,20 | 1,09 | 1,15 | 2,22% | - |
| 22.08.2024 | 1,06 | 1,15 | 1,06 | 1,13 | 1,81% | - |
| 21.08.2024 | 1,17 | 1,17 | 1,10 | 1,11 | -5,15% | - |
| 20.08.2024 | 1,04 | 1,17 | 1,04 | 1,17 | 10,95% | - |
| 19.08.2024 | 1,00 | 1,09 | 1,00 | 1,05 | 3,45% | - |
| 16.08.2024 | 1,04 | 1,10 | 1,01 | 1,02 | -2,87% | - |
| 15.08.2024 | 1,05 | 1,10 | 1,03 | 1,05 | 0,48% | - |
| 14.08.2024 | 1,03 | 1,11 | 1,02 | 1,04 | 1,66% | - |
| 13.08.2024 | 0,96 | 1,18 | 0,96 | 1,02 | 8,25% | - |
| 12.08.2024 | 0,98 | 1,01 | 0,95 | 0,95 | -3,57% | - |
| 09.08.2024 | 1,01 | 1,03 | 0,97 | 0,98 | -2,78% | - |
| 08.08.2024 | 1,02 | 1,05 | 0,98 | 1,01 | -0,98% | - |
| 07.08.2024 | 1,01 | 1,03 | 0,99 | 1,02 | 1,80% | - |
| 06.08.2024 | 0,96 | 1,03 | 0,96 | 1,00 | 4,71% | - |
| 05.08.2024 | 0,98 | 1,02 | 0,95 | 0,96 | -5,26% | - |
| 02.08.2024 | 1,02 | 1,05 | 0,99 | 1,01 | -2,14% | - |
| 01.08.2024 | 1,00 | 1,07 | 1,00 | 1,03 | 1,98% | - |
| 31.07.2024 | 1,07 | 1,08 | 1,00 | 1,01 | -6,48% | - |
| 30.07.2024 | 1,08 | 1,12 | 1,07 | 1,08 | 0,47% | - |
| 29.07.2024 | 1,10 | 1,15 | 1,07 | 1,08 | -2,27% | - |
| 26.07.2024 | 1,09 | 1,15 | 1,08 | 1,10 | 0,92% | - |
| 25.07.2024 | 1,11 | 1,16 | 1,06 | 1,09 | -3,54% | - |
| 24.07.2024 | 1,13 | 1,21 | 1,12 | 1,13 | -1,31% | - |
| 23.07.2024 | 1,15 | 1,20 | 1,14 | 1,15 | 0,88% | - |
| 22.07.2024 | 1,14 | 1,22 | 1,12 | 1,14 | -2,99% | - |
| 19.07.2024 | 1,16 | 1,18 | 1,13 | 1,17 | 0,43% | - |
| 18.07.2024 | 1,19 | 1,20 | 1,16 | 1,17 | -2,51% | - |
| 17.07.2024 | 1,18 | 1,21 | 1,17 | 1,20 | 0,00% | - |
| 16.07.2024 | 1,20 | 1,21 | 1,18 | 1,20 | 0,00% | - |
| 15.07.2024 | 1,23 | 1,25 | 1,17 | 1,20 | -2,05% | - |
| 12.07.2024 | 1,25 | 1,25 | 1,19 | 1,22 | -2,40% | - |
| 11.07.2024 | 1,22 | 1,29 | 1,20 | 1,25 | 0,40% | - |
| 10.07.2024 | 1,24 | 1,28 | 1,21 | 1,25 | 0,81% | - |
| 09.07.2024 | 1,21 | 1,28 | 1,21 | 1,24 | -2,37% | - |
| 08.07.2024 | 1,26 | 1,28 | 1,23 | 1,27 | 0,00% | - |
| 05.07.2024 | 1,24 | 1,27 | 1,21 | 1,27 | 2,02% | - |
| 04.07.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 2,48% | - |
| 03.07.2024 | 1,23 | 1,28 | 1,20 | 1,21 | -1,22% | - |
| 02.07.2024 | 1,25 | 1,28 | 1,20 | 1,23 | -2,78% | - |
| 01.07.2024 | 1,31 | 1,32 | 1,26 | 1,26 | -4,18% | - |
| 28.06.2024 | 1,30 | 1,35 | 1,30 | 1,32 | 0,77% | - |
| 27.06.2024 | 1,27 | 1,34 | 1,25 | 1,31 | 3,16% | - |
| 26.06.2024 | 1,28 | 1,39 | 1,22 | 1,27 | -2,32% | - |
| 25.06.2024 | 1,32 | 1,36 | 1,29 | 1,30 | -2,26% | - |
| 24.06.2024 | 1,41 | 1,44 | 1,33 | 1,33 | -6,36% | - |