1,175€
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 | 1,16 | -1,70% | - |
| 07.11.2024 | 1,17 | 1,19 | 1,13 | 1,18 | 0,00% | - |
| 06.11.2024 | 1,14 | 1,21 | 1,13 | 1,18 | 2,17% | - |
| 05.11.2024 | 1,16 | 1,17 | 1,14 | 1,15 | -2,54% | - |
| 04.11.2024 | 1,21 | 1,21 | 1,17 | 1,18 | -2,48% | - |
| 01.11.2024 | 1,21 | 1,23 | 1,18 | 1,21 | 6,61% | - |
| 31.10.2024 | 1,14 | 1,22 | 1,12 | 1,14 | 5,09% | - |
| 30.10.2024 | 1,14 | 1,18 | 0,99 | 1,08 | -2,70% | - |
| 29.10.2024 | 1,16 | 1,20 | 1,04 | 1,11 | -3,90% | - |
| 28.10.2024 | 1,26 | 1,26 | 1,05 | 1,16 | -3,35% | - |
| 25.10.2024 | 1,23 | 1,24 | 1,18 | 1,20 | -3,24% | - |
| 24.10.2024 | 1,25 | 1,25 | 1,22 | 1,24 | -0,80% | - |
| 23.10.2024 | 1,25 | 1,30 | 1,24 | 1,25 | 0,00% | - |
| 22.10.2024 | 1,23 | 1,32 | 1,23 | 1,25 | -1,97% | - |
| 21.10.2024 | 1,31 | 1,33 | 1,23 | 1,27 | 0,00% | - |
| 18.10.2024 | 1,26 | 1,32 | 1,26 | 1,27 | -3,05% | - |
| 17.10.2024 | 1,30 | 1,34 | 1,28 | 1,31 | 3,97% | - |
| 16.10.2024 | 1,21 | 1,29 | 1,21 | 1,26 | 3,70% | - |
| 15.10.2024 | 1,22 | 1,26 | 1,22 | 1,22 | -4,33% | - |
| 14.10.2024 | 1,24 | 1,27 | 1,21 | 1,27 | 1,60% | - |
| 11.10.2024 | 1,22 | 1,26 | 1,22 | 1,25 | 3,73% | - |
| 10.10.2024 | 1,21 | 1,25 | 1,19 | 1,21 | -4,37% | - |
| 09.10.2024 | 1,25 | 1,28 | 1,25 | 1,26 | 1,20% | - |
| 08.10.2024 | 1,24 | 1,25 | 1,21 | 1,25 | 0,40% | - |
| 07.10.2024 | 1,25 | 1,26 | 1,21 | 1,24 | 2,90% | - |
| 04.10.2024 | 1,19 | 1,25 | 1,19 | 1,21 | -0,82% | - |
| 03.10.2024 | 1,25 | 1,25 | 1,21 | 1,22 | 0,00% | - |
| 02.10.2024 | 1,23 | 1,31 | 1,20 | 1,22 | -4,71% | - |
| 01.10.2024 | 1,29 | 1,30 | 1,25 | 1,28 | 3,66% | - |
| 30.09.2024 | 1,26 | 1,26 | 1,21 | 1,23 | 33,70% | - |
| 27.09.2024 | 1,19 | 1,19 | 0,91 | 0,92 | -20,00% | - |
| 26.09.2024 | 1,15 | 1,23 | 1,15 | 1,15 | -2,54% | - |
| 25.09.2024 | 1,18 | 1,23 | 1,14 | 1,18 | -2,88% | - |
| 24.09.2024 | 1,25 | 1,26 | 1,21 | 1,22 | -0,82% | - |
| 23.09.2024 | 1,29 | 1,31 | 1,23 | 1,23 | 0,41% | - |
| 20.09.2024 | 1,19 | 1,22 | 1,18 | 1,22 | 31,18% | - |
| 19.09.2024 | 1,18 | 1,18 | 0,91 | 0,93 | -23,14% | - |
| 18.09.2024 | 1,21 | 1,23 | 1,21 | 1,21 | -2,81% | - |
| 17.09.2024 | 1,20 | 1,28 | 1,20 | 1,25 | 3,32% | - |
| 16.09.2024 | 1,20 | 1,28 | 1,18 | 1,21 | -2,82% | - |
| 13.09.2024 | 1,19 | 1,25 | 1,18 | 1,24 | 2,06% | - |
| 12.09.2024 | 1,20 | 1,25 | 1,20 | 1,22 | -0,82% | - |
| 11.09.2024 | 1,21 | 1,25 | 1,21 | 1,23 | 20,69% | - |
| 10.09.2024 | 1,19 | 1,20 | 0,99 | 1,02 | -16,12% | - |
| 09.09.2024 | 1,16 | 1,22 | 1,16 | 1,21 | 0,00% | - |
| 06.09.2024 | 1,17 | 1,24 | 1,17 | 1,21 | 1,68% | - |
| 05.09.2024 | 1,17 | 1,20 | 1,17 | 1,19 | -1,65% | - |
| 04.09.2024 | 1,23 | 1,27 | 1,18 | 1,21 | -6,56% | - |
| 03.09.2024 | 1,23 | 1,30 | 1,23 | 1,30 | 5,28% | - |
| 02.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,93% | - |
| 30.08.2024 | 1,15 | 1,21 | 1,15 | 1,20 | 1,70% | - |
| 29.08.2024 | 1,15 | 1,21 | 1,15 | 1,18 | -4,86% | - |
| 28.08.2024 | 1,23 | 1,28 | 1,23 | 1,24 | -3,89% | - |
| 27.08.2024 | 1,21 | 1,29 | 1,20 | 1,29 | 10,78% | - |
| 26.08.2024 | 1,15 | 1,19 | 1,11 | 1,16 | -0,85% | - |
| 23.08.2024 | 1,11 | 1,19 | 1,11 | 1,17 | 6,85% | - |
| 22.08.2024 | 1,09 | 1,12 | 1,07 | 1,10 | -4,37% | - |
| 21.08.2024 | 1,16 | 1,16 | 1,11 | 1,15 | -0,43% | - |
| 20.08.2024 | 1,04 | 1,17 | 1,04 | 1,15 | 9,00% | - |
| 19.08.2024 | 1,00 | 1,06 | 1,00 | 1,06 | -2,31% | - |
| 16.08.2024 | 1,04 | 1,10 | 1,03 | 1,08 | 1,89% | - |
| 15.08.2024 | 1,05 | 1,10 | 1,04 | 1,06 | -0,47% | - |
| 14.08.2024 | 1,03 | 1,11 | 1,02 | 1,07 | -6,99% | - |
| 13.08.2024 | 0,96 | 1,18 | 0,96 | 1,15 | 16,54% | - |
| 12.08.2024 | 0,96 | 1,01 | 0,96 | 0,98 | -2,00% | - |
| 09.08.2024 | 0,97 | 1,03 | 0,97 | 1,00 | 0,25% | - |
| 08.08.2024 | 1,02 | 1,05 | 0,99 | 1,00 | -1,23% | - |
| 07.08.2024 | 1,03 | 1,03 | 1,01 | 1,01 | 1,00% | - |
| 06.08.2024 | 0,97 | 1,02 | 0,97 | 1,00 | 0,00% | - |
| 05.08.2024 | 0,98 | 1,01 | 0,95 | 1,00 | -1,23% | - |
| 02.08.2024 | 1,04 | 1,05 | 0,99 | 1,02 | -2,40% | - |
| 01.08.2024 | 1,00 | 1,07 | 1,00 | 1,04 | 0,00% | - |
| 31.07.2024 | 1,07 | 1,08 | 1,03 | 1,04 | -3,26% | - |
| 30.07.2024 | 1,08 | 1,12 | 1,07 | 1,08 | -0,92% | - |
| 29.07.2024 | 1,12 | 1,15 | 1,09 | 1,09 | -3,56% | - |
| 26.07.2024 | 1,08 | 1,15 | 1,08 | 1,13 | -0,88% | - |
| 25.07.2024 | 1,11 | 1,16 | 1,10 | 1,14 | -0,87% | - |
| 24.07.2024 | 1,16 | 1,21 | 1,12 | 1,15 | -1,29% | - |
| 23.07.2024 | 1,15 | 1,20 | 1,15 | 1,16 | -0,43% | - |
| 22.07.2024 | 1,14 | 1,22 | 1,14 | 1,17 | 0,43% | - |
| 19.07.2024 | 1,16 | 1,16 | 1,13 | 1,16 | -2,52% | - |
| 18.07.2024 | 1,19 | 1,20 | 1,18 | 1,19 | 0,85% | - |
| 17.07.2024 | 1,18 | 1,19 | 1,17 | 1,18 | -2,48% | - |
| 16.07.2024 | 1,19 | 1,21 | 1,18 | 1,21 | 1,68% | - |
| 15.07.2024 | 1,24 | 1,25 | 1,17 | 1,19 | -2,86% | - |
| 12.07.2024 | 1,24 | 1,25 | 1,22 | 1,23 | -1,61% | - |
| 11.07.2024 | 1,25 | 1,27 | 1,20 | 1,25 | -0,40% | - |
| 10.07.2024 | 1,21 | 1,26 | 1,21 | 1,25 | 0,40% | - |
| 09.07.2024 | 1,23 | 1,27 | 1,23 | 1,25 | -2,35% | - |
| 08.07.2024 | 1,28 | 1,28 | 1,24 | 1,28 | 4,08% | - |
| 05.07.2024 | 1,24 | 1,27 | 1,21 | 1,23 | -1,21% | - |
| 04.07.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -1,59% | - |
| 03.07.2024 | 1,22 | 1,28 | 1,22 | 1,26 | 1,20% | - |
| 02.07.2024 | 1,28 | 1,28 | 1,22 | 1,25 | -2,73% | - |
| 01.07.2024 | 1,32 | 1,32 | 1,26 | 1,28 | -3,76% | - |
| 28.06.2024 | 1,31 | 1,35 | 1,30 | 1,33 | 5,98% | - |
| 27.06.2024 | 1,27 | 1,34 | 1,25 | 1,26 | -3,46% | - |
| 26.06.2024 | 1,31 | 1,39 | 1,30 | 1,30 | -1,14% | - |
| 25.06.2024 | 1,32 | 1,36 | 1,30 | 1,32 | -6,41% | - |
| 24.06.2024 | 1,42 | 1,44 | 1,41 | 1,41 | 1,08% | - |