1,250$
-0,02%
Echtzeit-Aktienkurs VerifyMe Inc.
Bid:
Ask:
Aktienkurse zur VerifyMe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 1,25 | 1,30 | 1,22 | 1,25 | 0,00% | 13.209,00 |
| 06.11.2024 | 1,31 | 1,31 | 1,22 | 1,25 | 3,31% | 12.484,00 |
| 05.11.2024 | 1,29 | 1,29 | 1,20 | 1,21 | -3,59% | 7.029,00 |
| 04.11.2024 | 1,34 | 1,34 | 1,23 | 1,26 | -4,56% | 19.881,00 |
| 01.11.2024 | 1,28 | 1,33 | 1,28 | 1,32 | 0,38% | 20.731,00 |
| 31.10.2024 | 1,33 | 1,33 | 1,21 | 1,31 | 5,65% | 19.693,00 |
| 30.10.2024 | 1,27 | 1,29 | 1,17 | 1,24 | 0,81% | 14.468,00 |
| 29.10.2024 | 1,21 | 1,26 | 1,14 | 1,23 | -1,73% | 19.210,00 |
| 28.10.2024 | 1,27 | 1,35 | 1,14 | 1,25 | -7,28% | 27.749,00 |
| 25.10.2024 | 1,31 | 1,35 | 1,29 | 1,35 | 1,50% | 14.058,00 |
| 24.10.2024 | 1,32 | 1,35 | 1,32 | 1,33 | -0,75% | 12.158,00 |
| 23.10.2024 | 1,41 | 1,41 | 1,33 | 1,34 | -0,07% | 6.675,00 |
| 22.10.2024 | 1,32 | 1,38 | 1,32 | 1,34 | 0,68% | 9.837,00 |
| 21.10.2024 | 1,43 | 1,43 | 1,29 | 1,33 | -6,20% | 23.813,00 |
| 18.10.2024 | 1,40 | 1,48 | 1,37 | 1,42 | 4,41% | 26.533,00 |
| 17.10.2024 | 1,39 | 1,44 | 1,33 | 1,36 | -3,55% | 17.049,00 |
| 16.10.2024 | 1,38 | 1,41 | 1,35 | 1,41 | 8,46% | 10.328,00 |
| 15.10.2024 | 1,33 | 1,34 | 1,30 | 1,30 | -2,96% | 12.346,00 |
| 14.10.2024 | 1,35 | 1,40 | 1,28 | 1,34 | -0,77% | 12.205,00 |
| 11.10.2024 | 1,31 | 1,37 | 1,31 | 1,35 | 1,50% | 11.154,00 |
| 10.10.2024 | 1,34 | 1,35 | 1,32 | 1,33 | 0,76% | 8.694,00 |
| 09.10.2024 | 1,36 | 1,40 | 1,31 | 1,32 | -3,65% | 17.199,00 |
| 08.10.2024 | 1,33 | 1,43 | 1,33 | 1,37 | 0,74% | 8.907,00 |
| 07.10.2024 | 1,31 | 1,36 | 1,31 | 1,36 | -1,45% | 4.088,00 |
| 04.10.2024 | 1,29 | 1,43 | 1,28 | 1,38 | 5,34% | 27.217,00 |
| 03.10.2024 | 1,37 | 1,37 | 1,31 | 1,31 | -4,58% | 6.617,00 |
| 02.10.2024 | 1,43 | 1,44 | 1,24 | 1,37 | 0,95% | 27.984,00 |
| 01.10.2024 | 1,36 | 1,49 | 1,36 | 1,36 | -1,45% | 6.135,00 |
| 30.09.2024 | 1,40 | 1,44 | 1,33 | 1,38 | -1,43% | 12.614,00 |
| 27.09.2024 | 1,39 | 1,40 | 1,30 | 1,40 | 7,69% | 11.489,00 |
| 26.09.2024 | 1,35 | 1,37 | 1,28 | 1,30 | 1,56% | 13.695,00 |
| 25.09.2024 | 1,29 | 1,34 | 1,27 | 1,28 | -3,03% | 15.333,00 |
| 24.09.2024 | 1,39 | 1,43 | 1,30 | 1,32 | -5,04% | 15.524,00 |
| 23.09.2024 | 1,46 | 1,47 | 1,32 | 1,39 | -3,47% | 58.976,00 |
| 20.09.2024 | 1,35 | 1,44 | 1,30 | 1,44 | 7,46% | 37.007,00 |
| 19.09.2024 | 1,35 | 1,40 | 1,32 | 1,34 | 3,08% | 3.539,00 |
| 18.09.2024 | 1,36 | 1,36 | 1,28 | 1,30 | -2,99% | 8.378,00 |
| 17.09.2024 | 1,33 | 1,42 | 1,32 | 1,34 | 0,75% | 2.917,00 |
| 16.09.2024 | 1,32 | 1,37 | 1,32 | 1,33 | 0,00% | 6.876,00 |
| 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 |