5,440$
1,49%
Echtzeit-Aktienkurs Intellicheck
Bid:
Ask:
Aktienkurse zur Intellicheck Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 5,37 | 5,60 | 5,21 | 5,44 | 1,49% | 274.939,00 |
| 25.06.2025 | 5,57 | 5,77 | 5,35 | 5,36 | -7,11% | 497.147,00 |
| 24.06.2025 | 5,45 | 5,97 | 5,42 | 5,77 | 7,05% | 544.216,00 |
| 23.06.2025 | 5,43 | 5,43 | 5,10 | 5,39 | 0,19% | 416.916,00 |
| 20.06.2025 | 5,28 | 5,49 | 5,15 | 5,38 | 2,28% | 417.570,00 |
| 18.06.2025 | 5,22 | 5,47 | 5,16 | 5,26 | 0,57% | 213.185,00 |
| 17.06.2025 | 5,44 | 5,63 | 5,21 | 5,23 | -4,39% | 240.022,00 |
| 16.06.2025 | 5,45 | 5,60 | 5,40 | 5,47 | 0,74% | 342.525,00 |
| 13.06.2025 | 5,17 | 5,43 | 5,08 | 5,43 | 3,43% | 259.316,00 |
| 12.06.2025 | 5,27 | 5,42 | 5,16 | 5,25 | -2,05% | 373.257,00 |
| 11.06.2025 | 5,65 | 5,75 | 5,22 | 5,36 | -5,80% | 843.693,00 |
| 10.06.2025 | 6,20 | 6,35 | 5,65 | 5,69 | -6,26% | 957.636,00 |
| 09.06.2025 | 5,98 | 6,49 | 5,94 | 6,07 | 2,19% | 1.005.450,00 |
| 06.06.2025 | 5,47 | 6,16 | 5,40 | 5,94 | 9,39% | 713.769,00 |
| 05.06.2025 | 5,53 | 5,77 | 5,41 | 5,43 | -1,81% | 230.688,00 |
| 04.06.2025 | 5,45 | 5,59 | 5,25 | 5,53 | 3,56% | 540.883,00 |
| 03.06.2025 | 5,59 | 5,79 | 5,32 | 5,34 | -4,98% | 315.338,00 |
| 02.06.2025 | 5,14 | 5,81 | 5,12 | 5,62 | 9,55% | 672.566,00 |
| 30.05.2025 | 4,94 | 5,18 | 4,64 | 5,13 | 4,69% | 591.528,00 |
| 29.05.2025 | 5,07 | 5,23 | 4,82 | 4,90 | -1,01% | 339.534,00 |
| 28.05.2025 | 5,17 | 5,27 | 4,80 | 4,95 | -4,81% | 513.017,00 |
| 27.05.2025 | 4,82 | 5,46 | 4,80 | 5,20 | 13,29% | 1.411.430,00 |
| 23.05.2025 | 3,88 | 4,78 | 3,67 | 4,59 | 17,69% | 1.092.443,00 |
| 22.05.2025 | 4,25 | 4,45 | 3,77 | 3,90 | -8,02% | 658.769,00 |
| 21.05.2025 | 4,25 | 4,77 | 4,06 | 4,24 | 7,07% | 2.147.595,00 |
| 20.05.2025 | 3,83 | 4,31 | 3,69 | 3,96 | 19,64% | 2.234.544,00 |
| 19.05.2025 | 3,30 | 3,35 | 3,18 | 3,31 | -2,07% | 61.197,00 |
| 16.05.2025 | 3,10 | 3,44 | 3,09 | 3,38 | 8,68% | 321.768,00 |
| 15.05.2025 | 3,21 | 3,46 | 3,00 | 3,11 | -1,58% | 225.771,00 |
| 14.05.2025 | 3,14 | 3,25 | 2,90 | 3,16 | 5,33% | 221.008,00 |
| 13.05.2025 | 2,78 | 3,06 | 2,78 | 3,00 | 7,91% | 138.091,00 |
| 12.05.2025 | 2,99 | 3,05 | 2,77 | 2,78 | -1,77% | 227.655,00 |
| 09.05.2025 | 2,79 | 2,86 | 2,69 | 2,83 | 1,43% | 50.538,00 |
| 08.05.2025 | 2,75 | 2,79 | 2,62 | 2,79 | 5,28% | 67.455,00 |
| 07.05.2025 | 2,63 | 2,67 | 2,60 | 2,65 | 1,15% | 24.663,00 |
| 06.05.2025 | 2,55 | 2,74 | 2,47 | 2,62 | 0,77% | 29.276,00 |
| 05.05.2025 | 2,66 | 2,74 | 2,56 | 2,60 | -3,60% | 55.981,00 |
| 02.05.2025 | 2,61 | 2,87 | 2,61 | 2,70 | 1,01% | 84.125,00 |
| 01.05.2025 | 2,70 | 2,73 | 2,62 | 2,67 | 0,38% | 21.617,00 |
| 30.04.2025 | 2,51 | 2,72 | 2,51 | 2,66 | 5,14% | 46.302,00 |
| 29.04.2025 | 2,50 | 2,69 | 2,47 | 2,53 | -0,39% | 53.843,00 |
| 28.04.2025 | 2,58 | 2,59 | 2,51 | 2,54 | -2,31% | 24.778,00 |
| 25.04.2025 | 2,65 | 2,84 | 2,56 | 2,60 | -1,89% | 158.390,00 |
| 24.04.2025 | 2,59 | 2,68 | 2,58 | 2,65 | 3,11% | 21.838,00 |
| 23.04.2025 | 2,49 | 2,60 | 2,37 | 2,57 | 7,08% | 59.302,00 |
| 22.04.2025 | 2,33 | 2,41 | 2,31 | 2,40 | 4,35% | 31.411,00 |
| 21.04.2025 | 2,39 | 2,45 | 2,30 | 2,30 | -5,35% | 43.699,00 |
| 17.04.2025 | 2,40 | 2,45 | 2,35 | 2,43 | 2,10% | 17.834,00 |
| 16.04.2025 | 2,40 | 2,54 | 2,38 | 2,38 | -2,06% | 21.664,00 |
| 15.04.2025 | 2,40 | 2,52 | 2,40 | 2,43 | 0,83% | 50.535,00 |
| 14.04.2025 | 2,40 | 2,43 | 2,34 | 2,41 | 2,12% | 21.687,00 |
| 11.04.2025 | 2,37 | 2,38 | 2,28 | 2,36 | -0,84% | 63.865,00 |
| 10.04.2025 | 2,60 | 2,68 | 2,35 | 2,38 | -6,67% | 38.629,00 |
| 09.04.2025 | 2,25 | 2,61 | 2,17 | 2,55 | 10,87% | 121.992,00 |
| 08.04.2025 | 2,49 | 2,67 | 2,29 | 2,30 | -6,12% | 54.511,00 |
| 07.04.2025 | 2,34 | 2,61 | 2,33 | 2,45 | 0,62% | 90.257,00 |
| 04.04.2025 | 2,55 | 2,62 | 2,41 | 2,44 | -7,77% | 107.631,00 |
| 03.04.2025 | 2,82 | 2,94 | 2,60 | 2,64 | -10,51% | 156.548,00 |
| 02.04.2025 | 2,94 | 3,12 | 2,93 | 2,95 | 0,00% | 69.901,00 |
| 01.04.2025 | 3,13 | 3,25 | 2,93 | 2,95 | -2,32% | 257.047,00 |
| 31.03.2025 | 2,95 | 3,07 | 2,88 | 3,02 | 4,86% | 257.053,00 |
| 28.03.2025 | 2,57 | 2,96 | 2,47 | 2,88 | 11,20% | 242.172,00 |
| 27.03.2025 | 2,64 | 2,70 | 2,56 | 2,59 | -0,77% | 30.634,00 |
| 26.03.2025 | 2,67 | 2,78 | 2,55 | 2,61 | -1,51% | 50.222,00 |
| 25.03.2025 | 2,68 | 2,79 | 2,57 | 2,65 | -1,49% | 82.410,00 |
| 24.03.2025 | 2,70 | 2,85 | 2,46 | 2,69 | -1,10% | 129.493,00 |
| 21.03.2025 | 2,90 | 2,96 | 2,55 | 2,72 | 6,67% | 184.281,00 |
| 20.03.2025 | 2,56 | 2,60 | 2,50 | 2,55 | -1,92% | 21.877,00 |
| 19.03.2025 | 2,51 | 2,65 | 2,51 | 2,60 | 4,42% | 26.346,00 |
| 18.03.2025 | 2,40 | 2,52 | 2,40 | 2,49 | 2,05% | 28.680,00 |
| 17.03.2025 | 2,34 | 2,50 | 2,33 | 2,44 | 5,17% | 33.647,00 |
| 14.03.2025 | 2,30 | 2,39 | 2,26 | 2,32 | 0,00% | 49.634,00 |
| 13.03.2025 | 2,24 | 2,34 | 2,24 | 2,32 | 1,31% | 36.243,00 |
| 12.03.2025 | 2,34 | 2,42 | 2,25 | 2,29 | -2,55% | 86.854,00 |
| 11.03.2025 | 2,39 | 2,47 | 2,31 | 2,35 | 0,00% | 52.258,00 |
| 10.03.2025 | 2,43 | 2,48 | 2,30 | 2,35 | -3,69% | 47.631,00 |
| 07.03.2025 | 2,50 | 2,52 | 2,37 | 2,44 | -0,37% | 34.975,00 |
| 06.03.2025 | 2,51 | 2,54 | 2,39 | 2,45 | -2,43% | 76.278,00 |
| 05.03.2025 | 2,40 | 2,53 | 2,40 | 2,51 | 4,58% | 37.171,00 |
| 04.03.2025 | 2,47 | 2,55 | 2,40 | 2,40 | -3,23% | 45.344,00 |
| 03.03.2025 | 2,51 | 2,61 | 2,48 | 2,48 | -2,36% | 31.611,00 |
| 28.02.2025 | 2,51 | 2,58 | 2,50 | 2,54 | 0,00% | 17.759,00 |
| 27.02.2025 | 2,61 | 2,67 | 2,51 | 2,54 | -2,31% | 52.598,00 |
| 26.02.2025 | 2,65 | 2,70 | 2,60 | 2,60 | -0,38% | 59.317,00 |
| 25.02.2025 | 2,59 | 2,65 | 2,54 | 2,61 | 0,00% | 20.825,00 |
| 24.02.2025 | 2,71 | 2,72 | 2,56 | 2,61 | -3,33% | 26.841,00 |
| 21.02.2025 | 2,56 | 2,75 | 2,56 | 2,70 | 5,47% | 94.104,00 |
| 20.02.2025 | 2,65 | 2,68 | 2,56 | 2,56 | 0,00% | 18.646,00 |
| 19.02.2025 | 2,56 | 2,64 | 2,51 | 2,56 | -0,39% | 34.603,00 |
| 18.02.2025 | 2,55 | 2,70 | 2,52 | 2,57 | 0,39% | 58.443,00 |
| 14.02.2025 | 2,66 | 2,66 | 2,51 | 2,56 | -1,35% | 28.393,00 |
| 13.02.2025 | 2,63 | 2,67 | 2,58 | 2,60 | -0,95% | 95.586,00 |
| 12.02.2025 | 2,66 | 2,73 | 2,62 | 2,62 | -4,03% | 32.676,00 |
| 11.02.2025 | 2,67 | 2,80 | 2,65 | 2,73 | 2,25% | 51.334,00 |
| 10.02.2025 | 2,72 | 2,85 | 2,65 | 2,67 | -1,48% | 90.719,00 |
| 07.02.2025 | 2,64 | 2,79 | 2,63 | 2,71 | 1,50% | 17.785,00 |
| 06.02.2025 | 2,83 | 2,89 | 2,64 | 2,67 | -5,99% | 35.756,00 |
| 05.02.2025 | 2,74 | 2,85 | 2,73 | 2,84 | 2,53% | 42.659,00 |
| 04.02.2025 | 2,59 | 2,81 | 2,59 | 2,77 | 6,54% | 40.361,00 |
| 03.02.2025 | 2,59 | 2,68 | 2,55 | 2,60 | -1,89% | 16.426,00 |