2,170$
1,88%
Echtzeit-Aktienkurs Intellicheck Mobilisa Inc.
Bid:
Ask:
Aktienkurse zur Intellicheck Mobilisa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2024 | 3,96 | 4,07 | 3,63 | 3,68 | -7,17% | 153.050,00 |
| 12.06.2024 | 4,20 | 4,46 | 3,83 | 3,96 | -3,88% | 175.391,00 |
| 11.06.2024 | 3,68 | 4,18 | 3,64 | 4,12 | 12,02% | 177.684,00 |
| 10.06.2024 | 3,47 | 3,74 | 3,45 | 3,68 | 5,09% | 72.033,00 |
| 07.06.2024 | 3,54 | 3,72 | 3,40 | 3,50 | -1,13% | 74.474,00 |
| 06.06.2024 | 3,83 | 3,84 | 3,41 | 3,54 | -6,60% | 107.444,00 |
| 05.06.2024 | 3,60 | 4,19 | 3,60 | 3,79 | 5,28% | 352.990,00 |
| 04.06.2024 | 3,28 | 3,65 | 3,28 | 3,60 | 10,09% | 184.681,00 |
| 03.06.2024 | 3,25 | 3,29 | 3,20 | 3,27 | 1,87% | 66.523,00 |
| 31.05.2024 | 3,18 | 3,34 | 3,15 | 3,21 | 1,90% | 91.774,00 |
| 30.05.2024 | 3,11 | 3,20 | 3,11 | 3,15 | 1,61% | 21.906,00 |
| 29.05.2024 | 3,20 | 3,30 | 3,10 | 3,10 | -3,13% | 67.019,00 |
| 28.05.2024 | 3,21 | 3,30 | 3,10 | 3,20 | 1,91% | 99.300,00 |
| 24.05.2024 | 3,03 | 3,19 | 3,00 | 3,14 | 1,95% | 29.339,00 |
| 23.05.2024 | 3,33 | 3,33 | 3,01 | 3,08 | -4,35% | 55.903,00 |
| 22.05.2024 | 2,80 | 3,24 | 2,80 | 3,22 | 17,52% | 106.588,00 |
| 21.05.2024 | 2,68 | 2,76 | 2,68 | 2,74 | -0,72% | 34.075,00 |
| 20.05.2024 | 2,77 | 2,86 | 2,64 | 2,76 | -0,36% | 103.303,00 |
| 17.05.2024 | 2,83 | 2,90 | 2,76 | 2,77 | -2,46% | 34.840,00 |
| 16.05.2024 | 2,90 | 2,96 | 2,84 | 2,84 | 2,90% | 30.654,00 |
| 15.05.2024 | 3,00 | 3,04 | 2,73 | 2,76 | -8,00% | 71.477,00 |
| 14.05.2024 | 3,23 | 3,23 | 2,96 | 3,00 | 1,69% | 48.357,00 |
| 13.05.2024 | 3,04 | 3,15 | 2,92 | 2,95 | -4,22% | 46.016,00 |
| 10.05.2024 | 2,90 | 3,12 | 2,90 | 3,08 | 4,76% | 89.117,00 |
| 09.05.2024 | 3,04 | 3,15 | 2,88 | 2,94 | -4,23% | 62.273,00 |
| 08.05.2024 | 3,00 | 3,14 | 2,90 | 3,07 | 4,07% | 34.304,00 |
| 07.05.2024 | 3,32 | 3,36 | 2,95 | 2,95 | -10,88% | 71.094,00 |