3,288€
-4,36%
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 4,12 | 4,39 | 4,08 | 4,30 | 3,94% | 99,00 |
| 04.05.2026 | 4,23 | 4,30 | 4,09 | 4,14 | 2,35% | - |
| 30.04.2026 | 3,94 | 4,20 | 3,86 | 4,05 | 1,81% | 390,00 |
| 29.04.2026 | 4,05 | 4,13 | 3,91 | 3,97 | -2,38% | 2.040,00 |
| 28.04.2026 | 4,04 | 4,09 | 3,86 | 4,07 | 0,67% | - |
| 27.04.2026 | 3,75 | 4,09 | 3,72 | 4,04 | 8,54% | 1.116,00 |
| 24.04.2026 | 3,54 | 3,75 | 3,40 | 3,73 | 12,27% | 1.432,00 |
| 23.04.2026 | 3,34 | 3,43 | 3,28 | 3,32 | -1,83% | - |
| 22.04.2026 | 3,38 | 3,46 | 3,31 | 3,38 | 0,90% | - |
| 21.04.2026 | 3,34 | 3,54 | 3,24 | 3,35 | 0,21% | - |
| 20.04.2026 | 3,66 | 3,86 | 3,12 | 3,34 | 5,13% | 2.250,00 |
| 17.04.2026 | 3,14 | 3,42 | 2,93 | 3,18 | 1,92% | - |
| 16.04.2026 | 3,14 | 3,26 | 3,08 | 3,12 | 1,04% | - |
| 15.04.2026 | 3,12 | 3,17 | 3,04 | 3,09 | -0,48% | - |
| 14.04.2026 | 3,10 | 3,19 | 3,08 | 3,10 | -0,06% | - |
| 13.04.2026 | 3,14 | 3,19 | 3,09 | 3,11 | -1,52% | - |
| 10.04.2026 | 3,14 | 3,22 | 3,07 | 3,15 | 0,25% | - |
| 09.04.2026 | 3,16 | 3,18 | 3,09 | 3,15 | -0,73% | - |
| 08.04.2026 | 3,22 | 3,26 | 3,09 | 3,17 | -1,71% | - |
| 07.04.2026 | 3,20 | 3,22 | 3,09 | 3,22 | -0,74% | 144,00 |
| 02.04.2026 | 3,13 | 3,27 | 3,08 | 3,25 | 2,33% | - |
| 01.04.2026 | 3,21 | 3,25 | 3,12 | 3,17 | -1,40% | - |
| 31.03.2026 | 3,12 | 3,25 | 3,08 | 3,22 | 2,98% | - |
| 30.03.2026 | 3,20 | 3,30 | 3,07 | 3,13 | -1,42% | 7.500,00 |
| 27.03.2026 | 3,32 | 3,33 | 3,11 | 3,17 | -4,32% | 1.440,00 |
| 26.03.2026 | 3,50 | 3,83 | 3,23 | 3,31 | -5,34% | 3.360,00 |
| 25.03.2026 | 3,02 | 3,51 | 2,96 | 3,50 | 15,51% | 800,00 |
| 24.03.2026 | 2,85 | 3,04 | 2,83 | 3,03 | 6,20% | - |
| 23.03.2026 | 2,70 | 2,91 | 2,67 | 2,85 | 5,35% | - |
| 20.03.2026 | 2,78 | 2,90 | 2,69 | 2,71 | -1,99% | - |
| 19.03.2026 | 2,97 | 2,98 | 2,76 | 2,76 | -5,54% | - |
| 18.03.2026 | 3,01 | 3,02 | 2,88 | 2,93 | -1,68% | - |
| 17.03.2026 | 3,04 | 3,09 | 2,96 | 2,98 | -1,00% | - |
| 16.03.2026 | 3,10 | 3,31 | 3,01 | 3,01 | -2,21% | - |
| 13.03.2026 | 3,11 | 3,40 | 2,95 | 3,07 | -0,23% | 2.572,00 |
| 12.03.2026 | 2,81 | 3,29 | 2,81 | 3,08 | 9,10% | 2.500,00 |
| 11.03.2026 | 3,08 | 3,08 | 2,82 | 2,82 | -4,14% | - |
| 10.03.2026 | 2,85 | 3,29 | 2,84 | 2,95 | 3,22% | 69,00 |
| 09.03.2026 | 2,80 | 2,87 | 2,75 | 2,85 | 0,71% | - |
| 06.03.2026 | 2,76 | 2,91 | 2,72 | 2,83 | 2,83% | - |
| 05.03.2026 | 2,78 | 2,86 | 2,75 | 2,76 | -1,15% | - |
| 04.03.2026 | 2,73 | 2,83 | 2,72 | 2,79 | 1,72% | - |
| 03.03.2026 | 2,68 | 2,84 | 2,67 | 2,74 | 1,48% | 4.500,00 |
| 02.03.2026 | 2,65 | 2,78 | 2,64 | 2,70 | 1,01% | - |
| 27.02.2026 | 2,65 | 2,73 | 2,63 | 2,67 | 0,87% | - |
| 26.02.2026 | 2,66 | 2,76 | 2,65 | 2,65 | -0,93% | - |
| 25.02.2026 | 2,68 | 2,75 | 2,66 | 2,68 | -0,11% | - |
| 24.02.2026 | 2,71 | 2,82 | 2,64 | 2,68 | -0,89% | - |
| 23.02.2026 | 2,66 | 2,74 | 2,65 | 2,70 | 0,52% | 57,00 |
| 20.02.2026 | 2,77 | 2,79 | 2,68 | 2,69 | -2,89% | - |
| 19.02.2026 | 2,74 | 2,86 | 2,65 | 2,77 | 1,10% | - |
| 18.02.2026 | 2,69 | 2,82 | 2,69 | 2,74 | 2,16% | - |
| 17.02.2026 | 2,60 | 2,85 | 2,60 | 2,68 | 2,68% | - |
| 16.02.2026 | 2,62 | 2,63 | 2,60 | 2,61 | 0,08% | 10,00 |
| 13.02.2026 | 2,66 | 2,80 | 2,61 | 2,61 | -1,84% | 1.600,00 |
| 12.02.2026 | 2,79 | 2,84 | 2,65 | 2,66 | -4,36% | 450,00 |
| 11.02.2026 | 2,91 | 2,93 | 2,78 | 2,78 | -4,54% | 3.300,00 |
| 10.02.2026 | 2,88 | 2,93 | 2,79 | 2,91 | 3,19% | 785,00 |
| 09.02.2026 | 2,87 | 2,91 | 2,74 | 2,82 | -3,42% | - |
| 06.02.2026 | 2,83 | 2,93 | 2,79 | 2,92 | 3,00% | - |
| 05.02.2026 | 2,92 | 2,93 | 2,83 | 2,84 | -1,90% | - |
| 04.02.2026 | 2,83 | 2,92 | 2,81 | 2,89 | 0,59% | - |
| 03.02.2026 | 2,85 | 2,88 | 2,79 | 2,87 | 0,10% | 24,00 |
| 02.02.2026 | 2,79 | 2,89 | 2,73 | 2,87 | 1,66% | - |
| 30.01.2026 | 2,91 | 2,91 | 2,80 | 2,82 | -2,92% | - |
| 29.01.2026 | 2,86 | 2,91 | 2,74 | 2,91 | 1,43% | - |
| 28.01.2026 | 2,75 | 2,87 | 2,73 | 2,87 | 5,10% | - |
| 27.01.2026 | 2,81 | 2,83 | 2,68 | 2,73 | -3,09% | - |
| 26.01.2026 | 2,67 | 2,82 | 2,67 | 2,82 | 5,12% | - |
| 23.01.2026 | 2,82 | 2,85 | 2,68 | 2,68 | -4,80% | - |
| 22.01.2026 | 2,85 | 2,85 | 2,80 | 2,81 | 0,54% | - |
| 21.01.2026 | 2,91 | 2,96 | 2,77 | 2,80 | -3,62% | 3.978,00 |
| 20.01.2026 | 2,85 | 3,01 | 2,76 | 2,90 | 1,75% | - |
| 19.01.2026 | 2,87 | 2,87 | 2,85 | 2,85 | -1,04% | - |
| 16.01.2026 | 2,96 | 3,04 | 2,87 | 2,88 | -2,44% | 375,00 |
| 15.01.2026 | 2,99 | 3,07 | 2,96 | 2,96 | -0,84% | - |
| 14.01.2026 | 3,04 | 3,04 | 2,93 | 2,98 | -3,40% | - |
| 13.01.2026 | 3,08 | 3,16 | 3,02 | 3,09 | 0,26% | 360,00 |
| 12.01.2026 | 3,09 | 3,12 | 2,97 | 3,08 | -0,74% | - |
| 09.01.2026 | 2,90 | 3,11 | 2,90 | 3,10 | 6,06% | 3.800,00 |
| 08.01.2026 | 2,95 | 3,09 | 2,92 | 2,92 | -2,01% | - |
| 07.01.2026 | 3,10 | 3,15 | 2,98 | 2,98 | -4,02% | 3,00 |
| 06.01.2026 | 3,05 | 3,17 | 3,04 | 3,11 | 1,97% | - |
| 05.01.2026 | 3,12 | 3,21 | 3,05 | 3,05 | -2,09% | - |
| 02.01.2026 | 3,20 | 3,34 | 3,10 | 3,11 | 6,61% | - |
| 30.12.2025 | 2,93 | 2,93 | 2,91 | 2,92 | 0,00% | - |
| 29.12.2025 | 2,89 | 2,94 | 2,83 | 2,92 | -0,51% | 30.699,00 |
| 23.12.2025 | 2,97 | 3,07 | 2,93 | 2,94 | -1,11% | 760,00 |
| 22.12.2025 | 3,06 | 3,08 | 2,92 | 2,97 | -3,26% | - |
| 19.12.2025 | 2,96 | 3,14 | 2,94 | 3,07 | 3,72% | 1.125,00 |
| 18.12.2025 | 2,91 | 3,00 | 2,90 | 2,96 | 1,75% | 250,00 |
| 17.12.2025 | 3,03 | 3,03 | 2,90 | 2,91 | -3,42% | 108,00 |
| 16.12.2025 | 2,99 | 3,05 | 2,94 | 3,01 | 0,43% | - |
| 15.12.2025 | 3,06 | 3,06 | 2,95 | 3,00 | -1,74% | - |
| 12.12.2025 | 3,00 | 3,07 | 2,94 | 3,05 | 1,67% | - |
| 11.12.2025 | 3,14 | 3,16 | 2,98 | 3,00 | -4,61% | - |
| 10.12.2025 | 3,11 | 3,24 | 3,09 | 3,15 | 1,52% | - |
| 09.12.2025 | 3,04 | 3,12 | 3,00 | 3,10 | 0,32% | - |
| 08.12.2025 | 2,98 | 3,13 | 2,98 | 3,09 | 3,62% | 1.350,00 |
| 05.12.2025 | 2,96 | 3,05 | 2,92 | 2,98 | 0,57% | - |