1,348$
1,36%
Echtzeit-Aktienkurs VerifyMe Inc.
Bid:
Ask:
Aktienkurse zur VerifyMe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,35 | 1,35 | 1,33 | 1,35 | 1,30% | - |
| 13.09.2024 | 1,36 | 1,38 | 1,32 | 1,33 | -3,97% | 12.583,00 |
| 12.09.2024 | 1,30 | 1,44 | 1,30 | 1,39 | 1,84% | 18.766,00 |
| 11.09.2024 | 1,36 | 1,36 | 1,35 | 1,36 | 1,49% | 1.395,00 |
| 10.09.2024 | 1,34 | 1,39 | 1,32 | 1,34 | 2,29% | 10.909,00 |
| 09.09.2024 | 1,37 | 1,37 | 1,29 | 1,31 | 2,34% | 1.459,00 |
| 06.09.2024 | 1,33 | 1,40 | 1,28 | 1,28 | -1,54% | 8.503,00 |
| 05.09.2024 | 1,26 | 1,35 | 1,26 | 1,30 | 0,00% | 10.962,00 |
| 04.09.2024 | 1,36 | 1,36 | 1,30 | 1,30 | -4,76% | 11.858,00 |
| 03.09.2024 | 1,38 | 1,42 | 1,35 | 1,37 | 0,37% | 11.434,00 |
| 30.08.2024 | 1,34 | 1,39 | 1,30 | 1,36 | 7,09% | 18.963,00 |
| 29.08.2024 | 1,28 | 1,32 | 1,27 | 1,27 | -0,78% | 37.268,00 |
| 28.08.2024 | 1,40 | 1,40 | 1,28 | 1,28 | -6,57% | 6.239,00 |
| 27.08.2024 | 1,36 | 1,44 | 1,35 | 1,37 | -2,14% | 13.847,00 |
| 26.08.2024 | 1,20 | 1,49 | 1,20 | 1,40 | 9,38% | 60.872,00 |
| 23.08.2024 | 1,27 | 1,34 | 1,26 | 1,28 | 0,79% | 20.349,00 |
| 22.08.2024 | 1,21 | 1,30 | 1,19 | 1,27 | 4,96% | 14.541,00 |
| 21.08.2024 | 1,28 | 1,29 | 1,21 | 1,21 | -6,20% | 16.670,00 |
| 20.08.2024 | 1,19 | 1,30 | 1,17 | 1,29 | 12,17% | 94.107,00 |
| 19.08.2024 | 1,11 | 1,21 | 1,11 | 1,15 | 3,60% | 6.864,00 |
| 16.08.2024 | 1,16 | 1,21 | 1,11 | 1,11 | -2,63% | 27.544,00 |
| 15.08.2024 | 1,22 | 1,22 | 1,11 | 1,14 | -0,87% | 21.058,00 |
| 14.08.2024 | 1,13 | 1,19 | 1,13 | 1,15 | 1,77% | 20.490,00 |
| 13.08.2024 | 1,08 | 1,30 | 1,07 | 1,13 | 7,62% | 60.831,00 |
| 12.08.2024 | 1,05 | 1,10 | 1,05 | 1,05 | 0,00% | 11.369,00 |
| 09.08.2024 | 1,10 | 1,10 | 1,05 | 1,05 | -7,89% | 4.010,00 |
| 08.08.2024 | 1,13 | 1,14 | 1,06 | 1,14 | 1,79% | 20.774,00 |
| 07.08.2024 | 1,11 | 1,14 | 1,07 | 1,12 | -0,85% | 13.746,00 |
| 06.08.2024 | 1,13 | 1,14 | 1,08 | 1,13 | 5,78% | 3.959,00 |
| 05.08.2024 | 1,06 | 1,11 | 1,05 | 1,07 | -2,03% | 10.128,00 |
| 02.08.2024 | 1,12 | 1,14 | 1,06 | 1,09 | -0,91% | 18.950,00 |
| 01.08.2024 | 1,15 | 1,15 | 1,09 | 1,10 | 0,92% | 12.463,00 |
| 31.07.2024 | 1,15 | 1,15 | 1,06 | 1,09 | -5,22% | 61.429,00 |
| 30.07.2024 | 1,17 | 1,22 | 1,15 | 1,15 | -1,29% | 16.003,00 |
| 29.07.2024 | 1,20 | 1,20 | 1,15 | 1,17 | -3,72% | 14.347,00 |
| 26.07.2024 | 1,17 | 1,25 | 1,17 | 1,21 | 3,42% | 5.963,00 |
| 25.07.2024 | 1,20 | 1,24 | 1,15 | 1,17 | -2,50% | 24.050,00 |
| 24.07.2024 | 1,21 | 1,28 | 1,17 | 1,20 | -4,38% | 8.571,00 |
| 23.07.2024 | 1,21 | 1,28 | 1,21 | 1,26 | 0,40% | 8.093,00 |
| 22.07.2024 | 1,24 | 1,29 | 1,22 | 1,25 | 0,81% | 12.625,00 |
| 19.07.2024 | 1,26 | 1,31 | 1,24 | 1,24 | -1,59% | 10.066,00 |
| 18.07.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -2,48% | 4.762,00 |
| 17.07.2024 | 1,28 | 1,32 | 1,27 | 1,29 | 0,16% | 4.755,00 |
| 16.07.2024 | 1,31 | 1,32 | 1,29 | 1,29 | 0,00% | 9.418,00 |
| 15.07.2024 | 1,32 | 1,33 | 1,27 | 1,29 | -4,44% | 16.763,00 |
| 12.07.2024 | 1,32 | 1,36 | 1,30 | 1,35 | -0,74% | 14.595,00 |
| 11.07.2024 | 1,35 | 1,40 | 1,35 | 1,36 | 0,74% | 11.708,00 |
| 10.07.2024 | 1,35 | 1,40 | 1,32 | 1,35 | 3,05% | 3.395,00 |
| 09.07.2024 | 1,38 | 1,38 | 1,30 | 1,31 | -1,50% | 13.135,00 |
| 08.07.2024 | 1,40 | 1,40 | 1,33 | 1,33 | -3,62% | 3.186,00 |
| 05.07.2024 | 1,34 | 1,38 | 1,30 | 1,38 | 2,99% | 14.594,00 |
| 03.07.2024 | 1,34 | 1,38 | 1,33 | 1,34 | 2,29% | 1.641,00 |
| 02.07.2024 | 1,35 | 1,35 | 1,30 | 1,31 | -4,38% | 10.407,00 |
| 01.07.2024 | 1,37 | 1,37 | 1,33 | 1,37 | -2,84% | 14.726,00 |
| 28.06.2024 | 1,44 | 1,44 | 1,40 | 1,41 | 1,44% | 7.772,00 |
| 27.06.2024 | 1,37 | 1,40 | 1,35 | 1,39 | 2,58% | 6.889,00 |
| 26.06.2024 | 1,39 | 1,40 | 1,35 | 1,36 | -3,21% | 15.385,00 |
| 25.06.2024 | 1,40 | 1,43 | 1,38 | 1,40 | -1,41% | 21.636,00 |
| 24.06.2024 | 1,48 | 1,56 | 1,41 | 1,42 | -6,58% | 26.116,00 |
| 21.06.2024 | 1,53 | 1,53 | 1,46 | 1,52 | 0,66% | 22.833,00 |
| 20.06.2024 | 1,51 | 1,56 | 1,50 | 1,51 | -1,31% | 32.147,00 |
| 18.06.2024 | 1,62 | 1,66 | 1,53 | 1,53 | -4,97% | 22.715,00 |
| 17.06.2024 | 1,62 | 1,66 | 1,61 | 1,61 | -2,42% | 17.509,00 |
| 14.06.2024 | 1,62 | 1,65 | 1,61 | 1,65 | 1,85% | 16.493,00 |
| 13.06.2024 | 1,68 | 1,68 | 1,59 | 1,62 | -1,22% | 31.318,00 |
| 12.06.2024 | 1,66 | 1,69 | 1,60 | 1,64 | -1,20% | 16.883,00 |
| 11.06.2024 | 1,60 | 1,66 | 1,58 | 1,66 | 2,79% | 8.504,00 |
| 10.06.2024 | 1,53 | 1,65 | 1,53 | 1,62 | 2,22% | 23.810,00 |
| 07.06.2024 | 1,50 | 1,58 | 1,40 | 1,58 | 3,95% | 65.894,00 |
| 06.06.2024 | 1,58 | 1,58 | 1,50 | 1,52 | -5,00% | 15.237,00 |
| 05.06.2024 | 1,45 | 1,64 | 1,45 | 1,60 | 8,84% | 48.598,00 |
| 04.06.2024 | 1,42 | 1,51 | 1,40 | 1,47 | 1,38% | 32.475,00 |
| 03.06.2024 | 1,41 | 1,45 | 1,41 | 1,45 | 2,11% | 14.840,00 |
| 31.05.2024 | 1,45 | 1,45 | 1,40 | 1,42 | -0,70% | 18.012,00 |
| 30.05.2024 | 1,44 | 1,46 | 1,39 | 1,43 | -2,05% | 46.665,00 |
| 29.05.2024 | 1,49 | 1,50 | 1,44 | 1,46 | -2,01% | 17.146,00 |
| 28.05.2024 | 1,64 | 1,64 | 1,46 | 1,49 | -8,02% | 52.902,00 |
| 24.05.2024 | 1,55 | 1,68 | 1,55 | 1,62 | 8,72% | 52.868,00 |
| 23.05.2024 | 1,80 | 1,80 | 1,43 | 1,49 | -26,96% | 261.984,00 |
| 22.05.2024 | 1,96 | 2,14 | 1,90 | 2,04 | 7,37% | 73.395,00 |
| 21.05.2024 | 1,80 | 1,99 | 1,75 | 1,90 | 7,95% | 112.332,00 |
| 20.05.2024 | 1,71 | 1,76 | 1,66 | 1,76 | 2,92% | 22.463,00 |
| 17.05.2024 | 1,74 | 1,75 | 1,68 | 1,71 | -1,72% | 12.693,00 |
| 16.05.2024 | 1,72 | 1,75 | 1,69 | 1,74 | 1,16% | 21.327,00 |
| 15.05.2024 | 1,69 | 1,74 | 1,69 | 1,72 | 2,38% | 10.009,00 |
| 14.05.2024 | 1,61 | 1,74 | 1,61 | 1,68 | -0,59% | 31.604,00 |
| 13.05.2024 | 1,74 | 1,74 | 1,65 | 1,69 | -3,98% | 29.434,00 |
| 10.05.2024 | 1,74 | 1,76 | 1,63 | 1,76 | 2,92% | 32.335,00 |
| 09.05.2024 | 1,69 | 1,74 | 1,62 | 1,71 | 3,64% | 22.223,00 |
| 08.05.2024 | 1,68 | 1,90 | 1,61 | 1,65 | 1,23% | 24.152,00 |
| 07.05.2024 | 1,77 | 1,78 | 1,63 | 1,63 | -7,39% | 31.332,00 |
| 06.05.2024 | 1,64 | 1,80 | 1,61 | 1,76 | 10,00% | 25.502,00 |
| 03.05.2024 | 1,89 | 2,00 | 1,51 | 1,60 | -16,67% | 185.863,00 |
| 02.05.2024 | 1,89 | 1,96 | 1,83 | 1,92 | -1,03% | 26.415,00 |
| 01.05.2024 | 2,25 | 2,25 | 1,75 | 1,94 | -14,12% | 125.306,00 |
| 30.04.2024 | 1,99 | 2,45 | 1,96 | 2,26 | 14,67% | 404.931,00 |
| 29.04.2024 | 1,64 | 1,97 | 1,64 | 1,97 | 17,96% | 61.164,00 |
| 26.04.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 1,83% | 6.346,00 |
| 25.04.2024 | 1,57 | 1,64 | 1,57 | 1,64 | -0,61% | 7.676,00 |
| 24.04.2024 | 1,58 | 1,67 | 1,56 | 1,65 | 3,12% | 18.342,00 |