2,430$
-3,46%
Echtzeit-Aktienkurs Intellicheck Mobilisa Inc.
Bid:
Ask:
Aktienkurse zur Intellicheck Mobilisa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,45 | 2,48 | 2,40 | 2,43 | -3,46% | 63.374,00 |
| 04.11.2024 | 2,44 | 2,59 | 2,41 | 2,52 | 2,73% | 22.353,00 |
| 01.11.2024 | 2,55 | 2,59 | 2,43 | 2,45 | -3,92% | 31.643,00 |
| 31.10.2024 | 2,47 | 2,59 | 2,44 | 2,55 | 1,19% | 56.082,00 |
| 30.10.2024 | 2,52 | 2,59 | 2,50 | 2,52 | 1,33% | 55.115,00 |
| 29.10.2024 | 2,39 | 2,53 | 2,39 | 2,49 | 2,77% | 23.040,00 |
| 28.10.2024 | 2,42 | 2,55 | 2,39 | 2,42 | -1,22% | 33.316,00 |
| 25.10.2024 | 2,44 | 2,48 | 2,33 | 2,45 | -0,81% | 37.401,00 |
| 24.10.2024 | 2,35 | 2,49 | 2,35 | 2,47 | 7,86% | 135.784,00 |
| 23.10.2024 | 2,19 | 2,44 | 2,15 | 2,29 | 0,00% | 82.091,00 |
| 22.10.2024 | 2,27 | 2,41 | 2,21 | 2,29 | 0,44% | 54.595,00 |
| 21.10.2024 | 2,25 | 2,32 | 2,20 | 2,28 | 2,70% | 68.600,00 |
| 18.10.2024 | 2,12 | 2,28 | 2,12 | 2,22 | 4,72% | 123.085,00 |
| 17.10.2024 | 2,06 | 2,14 | 2,00 | 2,12 | -0,93% | 57.356,00 |
| 16.10.2024 | 2,01 | 2,19 | 2,01 | 2,14 | 4,90% | 140.567,00 |
| 15.10.2024 | 2,01 | 2,07 | 1,98 | 2,04 | -0,49% | 28.807,00 |
| 14.10.2024 | 1,99 | 2,10 | 1,99 | 2,05 | 2,50% | 51.694,00 |
| 11.10.2024 | 2,00 | 2,02 | 1,92 | 2,00 | -2,44% | 83.086,00 |
| 10.10.2024 | 1,96 | 2,05 | 1,96 | 2,05 | 0,00% | 26.865,00 |
| 09.10.2024 | 2,00 | 2,05 | 2,00 | 2,05 | 1,49% | 32.566,00 |
| 08.10.2024 | 2,05 | 2,08 | 2,01 | 2,02 | -2,88% | 47.980,00 |
| 07.10.2024 | 2,14 | 2,14 | 1,95 | 2,08 | -0,95% | 94.597,00 |
| 04.10.2024 | 2,05 | 2,10 | 1,98 | 2,10 | 1,94% | 44.729,00 |
| 03.10.2024 | 2,15 | 2,15 | 2,05 | 2,06 | -7,21% | 34.413,00 |
| 02.10.2024 | 2,04 | 2,24 | 2,02 | 2,22 | 7,77% | 84.284,00 |
| 01.10.2024 | 2,14 | 2,17 | 2,03 | 2,06 | -5,07% | 28.088,00 |
| 30.09.2024 | 2,11 | 2,17 | 2,07 | 2,17 | 0,00% | 27.369,00 |
| 27.09.2024 | 2,11 | 2,19 | 2,11 | 2,17 | 1,88% | 36.217,00 |
| 26.09.2024 | 2,10 | 2,15 | 2,10 | 2,13 | 0,95% | 9.695,00 |
| 25.09.2024 | 2,09 | 2,15 | 2,08 | 2,11 | 1,44% | 7.533,00 |
| 24.09.2024 | 2,11 | 2,13 | 2,03 | 2,08 | 1,46% | 29.478,00 |
| 23.09.2024 | 2,25 | 2,29 | 2,05 | 2,05 | -10,48% | 41.826,00 |
| 20.09.2024 | 2,21 | 2,29 | 2,12 | 2,29 | -0,43% | 59.186,00 |
| 19.09.2024 | 2,10 | 2,41 | 2,09 | 2,30 | 11,11% | 92.741,00 |
| 18.09.2024 | 2,00 | 2,17 | 2,00 | 2,07 | 4,02% | 57.085,00 |
| 17.09.2024 | 2,02 | 2,02 | 1,95 | 1,99 | 1,02% | 122.890,00 |
| 16.09.2024 | 2,01 | 2,04 | 1,92 | 1,97 | -1,50% | 66.085,00 |
| 13.09.2024 | 2,00 | 2,05 | 1,95 | 2,00 | 0,00% | 171.569,00 |
| 12.09.2024 | 2,00 | 2,10 | 1,99 | 2,00 | -0,99% | 113.022,00 |
| 11.09.2024 | 2,10 | 2,10 | 2,01 | 2,02 | -6,91% | 82.656,00 |
| 10.09.2024 | 2,15 | 2,27 | 2,11 | 2,17 | 4,83% | 83.048,00 |
| 09.09.2024 | 2,06 | 2,12 | 2,01 | 2,07 | 1,97% | 43.307,00 |
| 06.09.2024 | 2,09 | 2,14 | 2,02 | 2,03 | -2,87% | 37.867,00 |
| 05.09.2024 | 2,19 | 2,21 | 2,07 | 2,09 | -4,35% | 33.053,00 |
| 04.09.2024 | 2,21 | 2,22 | 2,15 | 2,19 | -1,13% | 33.354,00 |
| 03.09.2024 | 2,29 | 2,31 | 2,21 | 2,21 | -4,33% | 16.840,00 |
| 30.08.2024 | 2,34 | 2,38 | 2,27 | 2,31 | -2,12% | 10.646,00 |
| 29.08.2024 | 2,26 | 2,36 | 2,26 | 2,36 | 2,16% | 21.472,00 |
| 28.08.2024 | 2,23 | 2,37 | 2,19 | 2,31 | 0,87% | 66.602,00 |
| 27.08.2024 | 2,19 | 2,33 | 2,14 | 2,29 | 2,23% | 79.591,00 |
| 26.08.2024 | 2,25 | 2,30 | 2,19 | 2,24 | -0,44% | 35.434,00 |
| 23.08.2024 | 2,26 | 2,36 | 2,19 | 2,25 | 1,81% | 65.127,00 |
| 22.08.2024 | 2,33 | 2,36 | 2,20 | 2,21 | -4,33% | 58.782,00 |
| 21.08.2024 | 2,33 | 2,39 | 2,23 | 2,31 | -0,86% | 23.846,00 |
| 20.08.2024 | 2,44 | 2,44 | 2,27 | 2,33 | -3,72% | 18.678,00 |
| 19.08.2024 | 2,20 | 2,42 | 2,20 | 2,42 | 11,52% | 40.485,00 |
| 16.08.2024 | 2,37 | 2,42 | 2,16 | 2,17 | -9,21% | 39.039,00 |
| 15.08.2024 | 2,22 | 2,44 | 2,22 | 2,39 | 9,63% | 53.581,00 |
| 14.08.2024 | 2,20 | 2,29 | 2,16 | 2,18 | -2,24% | 45.922,00 |
| 13.08.2024 | 2,30 | 2,34 | 2,16 | 2,23 | -2,62% | 51.605,00 |
| 12.08.2024 | 2,13 | 2,48 | 2,12 | 2,29 | 10,63% | 177.099,00 |
| 09.08.2024 | 2,37 | 2,55 | 2,07 | 2,07 | -28,37% | 173.582,00 |
| 08.08.2024 | 2,76 | 2,89 | 2,73 | 2,89 | 4,33% | 77.134,00 |
| 07.08.2024 | 2,84 | 2,84 | 2,76 | 2,77 | -1,42% | 23.998,00 |
| 06.08.2024 | 2,83 | 2,87 | 2,72 | 2,81 | 0,72% | 47.355,00 |
| 05.08.2024 | 2,60 | 2,79 | 2,50 | 2,79 | -2,11% | 93.979,00 |
| 02.08.2024 | 3,01 | 3,03 | 2,69 | 2,85 | -6,25% | 102.274,00 |
| 01.08.2024 | 3,02 | 3,08 | 3,00 | 3,04 | -0,33% | 37.485,00 |
| 31.07.2024 | 3,06 | 3,08 | 2,94 | 3,05 | 1,33% | 34.673,00 |
| 30.07.2024 | 3,06 | 3,06 | 2,91 | 3,01 | -2,59% | 89.328,00 |
| 29.07.2024 | 3,11 | 3,24 | 3,05 | 3,09 | 0,00% | 26.778,00 |
| 26.07.2024 | 2,97 | 3,10 | 2,97 | 3,09 | 4,75% | 24.070,00 |
| 25.07.2024 | 3,01 | 3,04 | 2,95 | 2,95 | -1,67% | 13.539,00 |
| 24.07.2024 | 3,12 | 3,15 | 2,96 | 3,00 | -5,06% | 29.034,00 |
| 23.07.2024 | 2,94 | 3,18 | 2,91 | 3,16 | 7,85% | 62.402,00 |
| 22.07.2024 | 3,20 | 3,30 | 2,67 | 2,93 | -7,28% | 275.381,00 |
| 19.07.2024 | 3,20 | 3,24 | 3,10 | 3,16 | 0,32% | 29.345,00 |
| 18.07.2024 | 3,14 | 3,23 | 3,14 | 3,15 | 0,13% | 21.933,00 |
| 17.07.2024 | 3,21 | 3,32 | 3,12 | 3,15 | -4,95% | 134.691,00 |
| 16.07.2024 | 3,61 | 3,61 | 3,25 | 3,31 | -8,56% | 191.929,00 |
| 15.07.2024 | 3,27 | 3,65 | 3,27 | 3,62 | 11,04% | 92.285,00 |
| 12.07.2024 | 3,31 | 3,42 | 3,15 | 3,26 | -2,98% | 110.819,00 |
| 11.07.2024 | 3,45 | 3,50 | 3,34 | 3,36 | -2,04% | 27.707,00 |
| 10.07.2024 | 3,45 | 3,51 | 3,33 | 3,43 | -0,87% | 25.130,00 |
| 09.07.2024 | 3,44 | 3,56 | 3,35 | 3,46 | -0,57% | 37.839,00 |
| 08.07.2024 | 3,53 | 3,55 | 3,40 | 3,48 | -2,79% | 61.036,00 |
| 05.07.2024 | 3,71 | 3,71 | 3,52 | 3,58 | -3,76% | 28.318,00 |
| 03.07.2024 | 3,81 | 4,00 | 3,69 | 3,72 | -1,33% | 72.596,00 |
| 02.07.2024 | 3,52 | 4,05 | 3,51 | 3,77 | 7,10% | 121.369,00 |
| 01.07.2024 | 3,47 | 3,54 | 3,45 | 3,52 | 2,92% | 52.706,00 |
| 28.06.2024 | 3,51 | 3,52 | 3,28 | 3,42 | -2,84% | 71.556,00 |
| 27.06.2024 | 3,27 | 3,58 | 3,18 | 3,52 | 10,00% | 52.569,00 |
| 26.06.2024 | 3,33 | 3,33 | 3,14 | 3,20 | -4,76% | 57.494,00 |
| 25.06.2024 | 3,48 | 3,52 | 3,21 | 3,36 | -4,00% | 49.897,00 |
| 24.06.2024 | 3,49 | 3,68 | 3,45 | 3,50 | 2,34% | 91.139,00 |
| 21.06.2024 | 3,22 | 3,58 | 3,20 | 3,42 | 8,57% | 86.018,00 |
| 20.06.2024 | 3,11 | 3,31 | 3,11 | 3,15 | 0,64% | 61.849,00 |
| 18.06.2024 | 3,26 | 3,48 | 3,10 | 3,13 | -3,99% | 70.215,00 |
| 17.06.2024 | 3,38 | 3,46 | 3,25 | 3,26 | -4,12% | 54.545,00 |
| 14.06.2024 | 3,67 | 3,67 | 3,35 | 3,40 | -7,51% | 104.108,00 |