4,120$
1,73%
Echtzeit-Aktienkurs Identiv
Bid:
Ask:
Aktienkurse zur Identiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 4,05 | 4,24 | 4,03 | 4,12 | 1,73% | 174.158,00 |
| 03.12.2024 | 4,25 | 4,25 | 3,95 | 4,05 | -4,48% | 170.833,00 |
| 02.12.2024 | 4,00 | 4,24 | 3,84 | 4,24 | 6,53% | 112.185,00 |
| 29.11.2024 | 3,93 | 4,07 | 3,87 | 3,98 | 2,84% | 68.868,00 |
| 27.11.2024 | 3,73 | 3,88 | 3,64 | 3,87 | 4,03% | 104.395,00 |
| 26.11.2024 | 3,81 | 3,93 | 3,63 | 3,72 | -3,63% | 146.511,00 |
| 25.11.2024 | 3,94 | 4,23 | 3,83 | 3,86 | -2,53% | 171.455,00 |
| 22.11.2024 | 3,95 | 4,20 | 3,89 | 3,96 | 1,54% | 215.536,00 |
| 20.11.2024 | 3,74 | 3,96 | 3,72 | 3,90 | 5,12% | 103.430,00 |
| 19.11.2024 | 3,59 | 3,84 | 3,59 | 3,71 | 3,63% | 102.662,00 |
| 18.11.2024 | 3,63 | 3,90 | 3,54 | 3,58 | -1,65% | 135.606,00 |
| 15.11.2024 | 3,64 | 3,77 | 3,54 | 3,64 | 0,00% | 77.149,00 |
| 14.11.2024 | 3,64 | 3,70 | 3,56 | 3,64 | -0,55% | 32.554,00 |
| 13.11.2024 | 3,82 | 3,82 | 3,49 | 3,66 | -2,92% | 138.877,00 |
| 12.11.2024 | 3,76 | 3,80 | 3,68 | 3,77 | -0,79% | 73.571,00 |
| 11.11.2024 | 4,00 | 4,05 | 3,75 | 3,80 | -3,80% | 50.399,00 |
| 08.11.2024 | 3,75 | 3,95 | 3,59 | 3,95 | 10,34% | 312.474,00 |
| 07.11.2024 | 3,45 | 3,71 | 3,45 | 3,58 | -0,56% | 134.872,00 |
| 06.11.2024 | 3,57 | 3,75 | 3,55 | 3,60 | 1,98% | 120.502,00 |
| 05.11.2024 | 3,44 | 3,62 | 3,44 | 3,53 | 2,92% | 77.974,00 |
| 04.11.2024 | 3,51 | 3,59 | 3,43 | 3,43 | -2,00% | 67.611,00 |
| 01.11.2024 | 3,58 | 3,63 | 3,49 | 3,50 | -1,13% | 97.601,00 |
| 31.10.2024 | 3,51 | 3,60 | 3,50 | 3,54 | -1,67% | 36.118,00 |
| 30.10.2024 | 3,57 | 3,70 | 3,57 | 3,60 | 0,00% | 90.555,00 |
| 29.10.2024 | 3,53 | 3,66 | 3,53 | 3,60 | 3,45% | 30.404,00 |
| 28.10.2024 | 3,60 | 3,70 | 3,48 | 3,48 | -3,60% | 35.432,00 |
| 25.10.2024 | 3,68 | 3,68 | 3,55 | 3,61 | -1,90% | 7.908,00 |
| 24.10.2024 | 3,70 | 3,74 | 3,58 | 3,68 | -0,54% | 44.963,00 |
| 23.10.2024 | 3,67 | 3,75 | 3,65 | 3,70 | 1,37% | 65.270,00 |
| 22.10.2024 | 3,63 | 3,70 | 3,53 | 3,65 | -0,54% | 21.834,00 |
| 21.10.2024 | 3,67 | 3,70 | 3,59 | 3,67 | 0,00% | 22.915,00 |
| 18.10.2024 | 3,59 | 3,68 | 3,52 | 3,67 | 2,23% | 46.011,00 |
| 17.10.2024 | 3,56 | 3,62 | 3,53 | 3,59 | -0,83% | 16.366,00 |
| 16.10.2024 | 3,63 | 3,70 | 3,55 | 3,62 | -2,16% | 27.542,00 |
| 15.10.2024 | 3,60 | 3,70 | 3,55 | 3,70 | 5,41% | 55.959,00 |
| 14.10.2024 | 3,59 | 3,65 | 3,51 | 3,51 | -3,31% | 23.489,00 |
| 11.10.2024 | 3,60 | 3,65 | 3,58 | 3,63 | -0,27% | 25.416,00 |
| 10.10.2024 | 3,62 | 3,70 | 3,59 | 3,64 | 0,28% | 37.545,00 |
| 09.10.2024 | 3,52 | 3,65 | 3,44 | 3,63 | 1,97% | 107.198,00 |
| 08.10.2024 | 3,49 | 3,57 | 3,45 | 3,56 | 2,89% | 72.317,00 |
| 07.10.2024 | 3,41 | 3,47 | 3,35 | 3,46 | -1,14% | 17.556,00 |
| 04.10.2024 | 3,49 | 3,55 | 3,42 | 3,50 | -0,28% | 54.620,00 |
| 03.10.2024 | 3,50 | 3,51 | 3,46 | 3,51 | 0,29% | 42.621,00 |
| 02.10.2024 | 3,52 | 3,52 | 3,44 | 3,50 | -0,28% | 42.994,00 |
| 01.10.2024 | 3,50 | 3,53 | 3,41 | 3,51 | -0,28% | 60.694,00 |
| 30.09.2024 | 3,50 | 3,53 | 3,48 | 3,52 | 0,57% | 86.262,00 |
| 27.09.2024 | 3,53 | 3,55 | 3,50 | 3,50 | -0,57% | 116.575,00 |
| 26.09.2024 | 3,50 | 3,55 | 3,50 | 3,52 | 0,57% | 126.426,00 |
| 25.09.2024 | 3,52 | 3,53 | 3,50 | 3,50 | -0,28% | 55.950,00 |
| 24.09.2024 | 3,50 | 3,55 | 3,50 | 3,51 | 0,00% | 81.037,00 |
| 23.09.2024 | 3,58 | 3,60 | 3,48 | 3,51 | -0,57% | 105.268,00 |
| 20.09.2024 | 3,50 | 3,56 | 3,40 | 3,53 | -0,28% | 68.490,00 |
| 19.09.2024 | 3,60 | 3,70 | 3,54 | 3,54 | -0,28% | 221.069,00 |
| 18.09.2024 | 3,41 | 3,60 | 3,31 | 3,55 | 5,34% | 248.019,00 |
| 17.09.2024 | 3,36 | 3,46 | 3,31 | 3,37 | 1,20% | 20.467,00 |
| 16.09.2024 | 3,46 | 3,46 | 3,30 | 3,33 | -3,48% | 15.867,00 |
| 13.09.2024 | 3,50 | 3,51 | 3,30 | 3,45 | -1,43% | 59.218,00 |
| 12.09.2024 | 3,47 | 3,52 | 3,40 | 3,50 | 1,45% | 20.653,00 |
| 11.09.2024 | 3,40 | 3,60 | 3,29 | 3,45 | 1,47% | 215.187,00 |
| 10.09.2024 | 3,33 | 3,40 | 3,22 | 3,40 | 1,49% | 67.784,00 |
| 09.09.2024 | 3,23 | 3,60 | 3,22 | 3,35 | 4,36% | 102.466,00 |
| 06.09.2024 | 3,30 | 3,35 | 3,18 | 3,21 | -3,60% | 29.813,00 |
| 05.09.2024 | 3,44 | 3,47 | 3,30 | 3,33 | -2,06% | 52.071,00 |
| 04.09.2024 | 3,22 | 3,46 | 3,18 | 3,40 | 5,26% | 74.475,00 |
| 03.09.2024 | 3,31 | 3,36 | 3,23 | 3,23 | -3,58% | 39.750,00 |
| 30.08.2024 | 3,35 | 3,43 | 3,29 | 3,35 | -0,89% | 53.043,00 |
| 29.08.2024 | 3,28 | 3,43 | 3,28 | 3,38 | 1,81% | 42.736,00 |
| 28.08.2024 | 3,39 | 3,42 | 3,28 | 3,32 | -2,35% | 33.112,00 |
| 27.08.2024 | 3,44 | 3,55 | 3,40 | 3,40 | -1,73% | 15.286,00 |
| 26.08.2024 | 3,53 | 3,53 | 3,37 | 3,46 | -0,86% | 20.645,00 |
| 23.08.2024 | 3,49 | 3,65 | 3,49 | 3,49 | 0,29% | 26.375,00 |
| 22.08.2024 | 3,65 | 3,65 | 3,46 | 3,48 | -1,42% | 6.697,00 |
| 21.08.2024 | 3,64 | 3,64 | 3,51 | 3,53 | -3,55% | 41.192,00 |
| 20.08.2024 | 3,48 | 3,79 | 3,48 | 3,66 | 3,98% | 63.759,00 |
| 19.08.2024 | 3,36 | 3,57 | 3,36 | 3,52 | 10,00% | 160.099,00 |
| 16.08.2024 | 3,34 | 3,36 | 3,17 | 3,20 | -4,19% | 54.582,00 |
| 15.08.2024 | 3,22 | 3,39 | 3,22 | 3,34 | 6,71% | 62.867,00 |
| 14.08.2024 | 3,26 | 3,26 | 3,11 | 3,13 | -2,49% | 52.363,00 |
| 13.08.2024 | 3,00 | 3,30 | 2,97 | 3,21 | 8,81% | 136.535,00 |
| 12.08.2024 | 3,08 | 3,13 | 2,95 | 2,95 | -3,91% | 93.325,00 |
| 09.08.2024 | 3,50 | 3,50 | 3,05 | 3,07 | -14,48% | 223.557,00 |
| 08.08.2024 | 3,60 | 3,74 | 3,52 | 3,59 | -0,28% | 59.120,00 |
| 07.08.2024 | 3,67 | 3,82 | 3,57 | 3,60 | -1,64% | 50.435,00 |
| 06.08.2024 | 3,75 | 3,89 | 3,56 | 3,66 | 0,55% | 39.041,00 |
| 05.08.2024 | 3,80 | 3,80 | 3,51 | 3,64 | -3,70% | 65.438,00 |
| 02.08.2024 | 3,91 | 4,02 | 3,78 | 3,78 | -4,30% | 100.104,00 |
| 01.08.2024 | 3,87 | 3,95 | 3,80 | 3,95 | 2,33% | 35.445,00 |
| 31.07.2024 | 4,07 | 4,07 | 3,85 | 3,86 | -3,50% | 61.400,00 |
| 30.07.2024 | 4,13 | 4,16 | 3,97 | 4,00 | -1,72% | 54.660,00 |
| 29.07.2024 | 4,06 | 4,10 | 4,00 | 4,07 | 0,49% | 17.753,00 |
| 26.07.2024 | 4,01 | 4,12 | 4,00 | 4,05 | 1,25% | 16.852,00 |
| 25.07.2024 | 4,04 | 4,06 | 4,00 | 4,00 | 0,25% | 29.150,00 |
| 24.07.2024 | 4,06 | 4,11 | 3,99 | 3,99 | -0,99% | 84.972,00 |
| 23.07.2024 | 4,02 | 4,10 | 3,99 | 4,03 | -0,74% | 39.671,00 |
| 22.07.2024 | 3,96 | 4,11 | 3,96 | 4,06 | 2,53% | 12.928,00 |
| 19.07.2024 | 4,02 | 4,04 | 3,84 | 3,96 | -1,00% | 96.711,00 |
| 18.07.2024 | 4,06 | 4,15 | 3,97 | 4,00 | -1,96% | 73.472,00 |
| 17.07.2024 | 4,30 | 4,33 | 4,03 | 4,08 | -4,90% | 44.270,00 |
| 16.07.2024 | 4,25 | 4,35 | 4,23 | 4,29 | -0,16% | 73.835,00 |
| 15.07.2024 | 4,19 | 4,33 | 4,19 | 4,30 | 2,68% | 114.218,00 |