4,120$
-2,37%
Echtzeit-Aktienkurs Intellicheck Mobilisa Inc.
Bid:
Ask:
Aktienkurse zur Intellicheck Mobilisa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 4,22 | 4,24 | 4,08 | 4,12 | -2,37% | 209.056,00 |
| 23.06.2026 | 4,13 | 4,35 | 4,13 | 4,22 | 2,18% | 391.498,00 |
| 22.06.2026 | 4,10 | 4,27 | 4,02 | 4,13 | 0,98% | 257.823,00 |
| 18.06.2026 | 4,14 | 4,21 | 4,04 | 4,09 | -1,45% | 256.121,00 |
| 17.06.2026 | 4,17 | 4,28 | 4,15 | 4,15 | -0,48% | 133.800,00 |
| 16.06.2026 | 4,15 | 4,24 | 4,00 | 4,17 | 0,48% | 505.703,00 |
| 15.06.2026 | 4,12 | 4,33 | 4,12 | 4,15 | 1,47% | 351.989,00 |
| 12.06.2026 | 4,04 | 4,18 | 4,00 | 4,09 | 0,74% | 425.196,00 |
| 11.06.2026 | 4,04 | 4,10 | 3,98 | 4,06 | -0,25% | 421.861,00 |
| 10.06.2026 | 4,02 | 4,20 | 4,02 | 4,07 | -0,25% | 237.290,00 |
| 09.06.2026 | 4,16 | 4,31 | 3,95 | 4,08 | -2,28% | 468.757,00 |
| 08.06.2026 | 4,15 | 4,25 | 4,04 | 4,18 | 1,33% | 430.747,00 |
| 05.06.2026 | 4,33 | 4,35 | 4,12 | 4,12 | -5,07% | 328.270,00 |
| 04.06.2026 | 4,16 | 4,42 | 4,15 | 4,34 | 3,58% | 348.337,00 |
| 03.06.2026 | 4,27 | 4,36 | 4,10 | 4,19 | -3,01% | 506.126,00 |
| 02.06.2026 | 4,30 | 4,37 | 4,15 | 4,32 | -0,12% | 678.782,00 |
| 01.06.2026 | 4,50 | 4,53 | 4,31 | 4,33 | -2,15% | 450.512,00 |
| 29.05.2026 | 4,31 | 4,51 | 4,25 | 4,42 | 2,67% | 482.521,00 |
| 28.05.2026 | 4,17 | 4,34 | 4,12 | 4,31 | 2,74% | 409.215,00 |
| 27.05.2026 | 4,20 | 4,22 | 4,07 | 4,19 | -1,18% | 789.985,00 |
| 26.05.2026 | 4,47 | 4,56 | 4,20 | 4,24 | -3,85% | 649.994,00 |
| 22.05.2026 | 4,21 | 4,46 | 4,21 | 4,41 | 4,01% | 531.157,00 |
| 21.05.2026 | 4,26 | 4,32 | 4,16 | 4,24 | -1,97% | 345.059,00 |
| 20.05.2026 | 4,17 | 4,34 | 4,06 | 4,33 | 2,00% | 318.407,00 |
| 19.05.2026 | 4,24 | 4,38 | 4,16 | 4,24 | -1,17% | 355.987,00 |
| 18.05.2026 | 4,09 | 4,38 | 4,05 | 4,29 | 3,55% | 574.906,00 |
| 15.05.2026 | 4,49 | 4,49 | 4,10 | 4,14 | -9,34% | 995.999,00 |
| 14.05.2026 | 4,47 | 4,78 | 4,38 | 4,57 | 2,70% | 1.400.332,00 |
| 13.05.2026 | 6,02 | 6,02 | 4,06 | 4,45 | -38,37% | 4.076.412,00 |
| 12.05.2026 | 7,32 | 7,44 | 7,12 | 7,22 | -1,77% | 354.819,00 |
| 11.05.2026 | 7,40 | 7,54 | 7,30 | 7,35 | -0,41% | 380.779,00 |
| 08.05.2026 | 7,72 | 7,72 | 7,35 | 7,38 | -4,90% | 410.951,00 |
| 07.05.2026 | 7,83 | 7,89 | 7,53 | 7,76 | 0,26% | 250.328,00 |
| 06.05.2026 | 8,10 | 8,18 | 7,64 | 7,74 | -4,27% | 426.926,00 |
| 05.05.2026 | 7,90 | 8,23 | 7,89 | 8,09 | 2,86% | 366.726,00 |
| 04.05.2026 | 8,24 | 8,28 | 7,84 | 7,86 | -2,60% | 432.752,00 |
| 01.05.2026 | 8,12 | 8,29 | 7,98 | 8,07 | 1,22% | 344.500,00 |
| 30.04.2026 | 7,93 | 8,05 | 7,78 | 7,97 | -0,21% | 285.816,00 |
| 29.04.2026 | 8,09 | 8,09 | 7,75 | 7,99 | -1,84% | 231.791,00 |
| 28.04.2026 | 7,93 | 8,25 | 7,91 | 8,14 | 2,65% | 365.740,00 |
| 27.04.2026 | 7,96 | 8,47 | 7,81 | 7,93 | -1,49% | 516.627,00 |
| 24.04.2026 | 8,67 | 8,69 | 7,99 | 8,05 | -6,94% | 719.977,00 |
| 23.04.2026 | 8,93 | 9,02 | 8,64 | 8,65 | -3,78% | 259.759,00 |
| 22.04.2026 | 8,81 | 9,08 | 8,72 | 8,99 | 3,45% | 378.960,00 |
| 21.04.2026 | 8,59 | 8,90 | 8,49 | 8,69 | 1,52% | 514.487,00 |
| 20.04.2026 | 8,32 | 8,68 | 8,30 | 8,56 | 0,77% | 284.796,00 |
| 17.04.2026 | 8,33 | 8,59 | 8,31 | 8,50 | 2,78% | 304.536,00 |
| 16.04.2026 | 8,16 | 8,48 | 8,15 | 8,27 | 1,29% | 276.986,00 |
| 15.04.2026 | 8,48 | 8,48 | 8,15 | 8,16 | -3,43% | 281.891,00 |
| 14.04.2026 | 8,36 | 8,57 | 8,32 | 8,45 | 2,55% | 719.846,00 |
| 13.04.2026 | 7,60 | 8,25 | 7,50 | 8,24 | 8,42% | 379.142,00 |
| 10.04.2026 | 7,84 | 8,00 | 7,59 | 7,60 | -3,31% | 244.319,00 |
| 09.04.2026 | 7,85 | 7,93 | 7,58 | 7,86 | 0,26% | 294.414,00 |
| 08.04.2026 | 8,27 | 8,48 | 7,75 | 7,84 | -1,45% | 364.571,00 |
| 07.04.2026 | 7,65 | 8,34 | 7,36 | 7,96 | 3,18% | 728.234,00 |
| 06.04.2026 | 7,79 | 7,79 | 7,02 | 7,71 | -1,28% | 496.611,00 |
| 02.04.2026 | 7,38 | 7,99 | 7,29 | 7,81 | 3,72% | 584.861,00 |
| 01.04.2026 | 7,00 | 7,73 | 6,94 | 7,53 | 8,03% | 988.775,00 |
| 31.03.2026 | 6,42 | 6,99 | 6,25 | 6,97 | 8,57% | 870.421,00 |
| 30.03.2026 | 5,13 | 6,48 | 5,04 | 6,42 | 25,15% | 2.302.950,00 |
| 27.03.2026 | 5,22 | 5,25 | 5,06 | 5,13 | -3,48% | 212.975,00 |
| 26.03.2026 | 5,41 | 5,60 | 5,30 | 5,32 | -3,89% | 151.755,00 |
| 25.03.2026 | 5,64 | 5,81 | 5,49 | 5,53 | -1,25% | 234.360,00 |
| 24.03.2026 | 5,61 | 5,83 | 5,44 | 5,60 | 0,00% | 224.891,00 |
| 23.03.2026 | 5,71 | 5,96 | 5,48 | 5,60 | 1,54% | 613.964,00 |
| 20.03.2026 | 5,70 | 6,24 | 5,33 | 5,52 | 13,95% | 2.201.323,00 |
| 19.03.2026 | 4,84 | 4,95 | 4,74 | 4,84 | -1,02% | 249.291,00 |
| 18.03.2026 | 5,00 | 5,00 | 4,77 | 4,89 | -1,41% | 138.744,00 |
| 17.03.2026 | 5,01 | 5,14 | 4,90 | 4,96 | -0,20% | 92.134,00 |
| 16.03.2026 | 4,71 | 5,18 | 4,71 | 4,97 | 5,30% | 237.152,00 |
| 13.03.2026 | 4,76 | 4,79 | 4,61 | 4,72 | -0,42% | 151.468,00 |
| 12.03.2026 | 4,79 | 4,84 | 4,72 | 4,74 | 0,42% | 132.793,00 |
| 11.03.2026 | 4,84 | 4,89 | 4,71 | 4,72 | -2,48% | 38.176,00 |
| 10.03.2026 | 4,78 | 4,90 | 4,78 | 4,84 | 1,47% | 45.070,00 |
| 09.03.2026 | 4,75 | 4,86 | 4,68 | 4,77 | -1,65% | 72.621,00 |
| 06.03.2026 | 4,90 | 4,99 | 4,83 | 4,85 | -2,67% | 68.204,00 |
| 05.03.2026 | 5,08 | 5,20 | 4,84 | 4,98 | -1,91% | 175.410,00 |
| 04.03.2026 | 4,96 | 5,19 | 4,91 | 5,08 | 3,04% | 234.751,00 |
| 03.03.2026 | 4,96 | 5,01 | 4,84 | 4,93 | -2,76% | 118.789,00 |
| 02.03.2026 | 4,81 | 5,12 | 4,81 | 5,07 | 3,47% | 82.256,00 |
| 27.02.2026 | 4,88 | 4,93 | 4,80 | 4,90 | -0,41% | 56.749,00 |
| 26.02.2026 | 4,88 | 4,98 | 4,78 | 4,92 | -0,51% | 54.448,00 |
| 25.02.2026 | 4,84 | 4,95 | 4,70 | 4,95 | 4,55% | 49.863,00 |
| 24.02.2026 | 4,68 | 4,81 | 4,66 | 4,73 | 1,72% | 48.277,00 |
| 23.02.2026 | 4,83 | 4,85 | 4,65 | 4,65 | -4,71% | 90.571,00 |
| 20.02.2026 | 4,91 | 5,04 | 4,84 | 4,88 | -1,61% | 76.135,00 |
| 19.02.2026 | 4,85 | 4,99 | 4,85 | 4,96 | 1,85% | 63.918,00 |
| 18.02.2026 | 4,82 | 5,02 | 4,82 | 4,87 | 0,83% | 79.769,00 |
| 17.02.2026 | 4,90 | 4,98 | 4,71 | 4,83 | -1,43% | 75.889,00 |
| 13.02.2026 | 4,82 | 5,02 | 4,82 | 4,90 | 1,55% | 128.801,00 |
| 12.02.2026 | 4,81 | 4,96 | 4,72 | 4,83 | 1,37% | 150.082,00 |
| 11.02.2026 | 5,09 | 5,09 | 4,55 | 4,76 | -6,67% | 329.747,00 |
| 10.02.2026 | 5,17 | 5,26 | 5,01 | 5,10 | -0,58% | 85.176,00 |
| 09.02.2026 | 4,97 | 5,17 | 4,95 | 5,13 | 3,43% | 156.556,00 |
| 06.02.2026 | 4,81 | 5,04 | 4,80 | 4,96 | 4,20% | 218.677,00 |
| 05.02.2026 | 4,81 | 4,88 | 4,72 | 4,76 | -1,65% | 295.454,00 |
| 04.02.2026 | 5,16 | 5,43 | 4,76 | 4,84 | -7,81% | 296.971,00 |
| 03.02.2026 | 5,54 | 5,64 | 5,03 | 5,25 | -5,06% | 501.188,00 |
| 02.02.2026 | 5,60 | 5,78 | 5,53 | 5,53 | -2,64% | 102.928,00 |
| 30.01.2026 | 5,95 | 5,96 | 5,57 | 5,68 | -5,65% | 205.431,00 |