3,290$
6,13%
Echtzeit-Aktienkurs Identiv
Bid:
Ask:
Aktienkurse zur Identiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,14 | 3,35 | 3,12 | 3,29 | 6,13% | 136.803,00 |
| 15.05.2025 | 3,03 | 3,13 | 3,03 | 3,10 | 2,65% | 23.294,00 |
| 14.05.2025 | 3,07 | 3,11 | 3,01 | 3,02 | -3,21% | 49.975,00 |
| 13.05.2025 | 3,16 | 3,16 | 3,05 | 3,12 | -2,50% | 122.006,00 |
| 12.05.2025 | 3,19 | 3,27 | 3,16 | 3,20 | 1,27% | 42.329,00 |
| 09.05.2025 | 3,20 | 3,21 | 3,10 | 3,16 | -1,25% | 45.221,00 |
| 08.05.2025 | 3,25 | 3,25 | 3,10 | 3,20 | 1,91% | 50.185,00 |
| 07.05.2025 | 3,25 | 3,39 | 3,12 | 3,14 | -1,88% | 94.172,00 |
| 06.05.2025 | 3,37 | 3,41 | 3,18 | 3,20 | -5,88% | 209.423,00 |
| 05.05.2025 | 3,28 | 3,41 | 3,28 | 3,40 | 1,80% | 24.739,00 |
| 02.05.2025 | 3,34 | 3,40 | 3,29 | 3,34 | 0,00% | 50.608,00 |
| 01.05.2025 | 3,38 | 3,45 | 3,29 | 3,34 | 0,30% | 27.439,00 |
| 30.04.2025 | 3,30 | 3,40 | 3,30 | 3,33 | -1,77% | 50.792,00 |
| 29.04.2025 | 3,35 | 3,39 | 3,28 | 3,39 | 2,73% | 45.367,00 |
| 28.04.2025 | 3,24 | 3,35 | 3,24 | 3,30 | 3,12% | 28.720,00 |
| 25.04.2025 | 3,24 | 3,25 | 3,13 | 3,20 | -0,31% | 20.710,00 |
| 24.04.2025 | 3,16 | 3,25 | 3,07 | 3,21 | 1,26% | 22.552,00 |
| 23.04.2025 | 3,20 | 3,30 | 3,00 | 3,17 | -0,94% | 46.708,00 |
| 22.04.2025 | 3,20 | 3,25 | 3,18 | 3,20 | 0,00% | 27.149,00 |
| 21.04.2025 | 3,23 | 3,26 | 3,11 | 3,20 | 0,95% | 26.459,00 |
| 17.04.2025 | 3,29 | 3,30 | 3,16 | 3,17 | -2,46% | 20.654,00 |
| 16.04.2025 | 3,12 | 3,27 | 3,12 | 3,25 | 2,85% | 27.391,00 |
| 15.04.2025 | 3,28 | 3,32 | 3,16 | 3,16 | -1,56% | 58.671,00 |
| 14.04.2025 | 3,14 | 3,25 | 3,01 | 3,21 | 2,56% | 23.152,00 |
| 11.04.2025 | 3,22 | 3,25 | 3,03 | 3,13 | 0,00% | 48.019,00 |
| 10.04.2025 | 3,12 | 3,25 | 2,98 | 3,13 | -2,80% | 48.737,00 |
| 09.04.2025 | 3,00 | 3,28 | 3,00 | 3,22 | 6,62% | 120.758,00 |
| 08.04.2025 | 2,96 | 3,09 | 2,92 | 3,02 | 3,60% | 102.275,00 |
| 07.04.2025 | 2,86 | 3,00 | 2,86 | 2,92 | -2,51% | 88.476,00 |
| 04.04.2025 | 3,02 | 3,29 | 2,90 | 2,99 | -1,97% | 66.503,00 |
| 03.04.2025 | 3,13 | 3,36 | 3,05 | 3,05 | -4,39% | 34.359,00 |
| 02.04.2025 | 3,17 | 3,36 | 3,16 | 3,19 | -0,31% | 27.776,00 |
| 01.04.2025 | 3,10 | 3,21 | 3,03 | 3,20 | 1,59% | 80.956,00 |
| 31.03.2025 | 3,16 | 3,22 | 3,03 | 3,15 | -0,32% | 86.280,00 |
| 28.03.2025 | 3,29 | 3,30 | 3,11 | 3,16 | -3,95% | 49.724,00 |
| 27.03.2025 | 3,39 | 3,39 | 3,20 | 3,29 | -0,90% | 50.672,00 |
| 26.03.2025 | 3,29 | 3,33 | 3,21 | 3,32 | 2,15% | 44.685,00 |
| 25.03.2025 | 3,36 | 3,39 | 3,20 | 3,25 | -3,27% | 30.994,00 |
| 24.03.2025 | 3,45 | 3,51 | 3,31 | 3,36 | -0,88% | 133.161,00 |
| 21.03.2025 | 3,42 | 3,49 | 3,32 | 3,39 | 3,04% | 116.979,00 |
| 20.03.2025 | 3,37 | 3,37 | 3,27 | 3,29 | -2,08% | 24.205,00 |
| 19.03.2025 | 3,35 | 3,43 | 3,31 | 3,36 | -1,47% | 38.392,00 |
| 18.03.2025 | 3,30 | 3,45 | 3,29 | 3,41 | 6,56% | 100.194,00 |
| 17.03.2025 | 3,13 | 3,27 | 3,13 | 3,20 | -0,62% | 66.797,00 |
| 14.03.2025 | 3,23 | 3,28 | 3,15 | 3,22 | -0,62% | 43.766,00 |
| 13.03.2025 | 3,29 | 3,42 | 3,18 | 3,24 | -1,52% | 73.385,00 |
| 12.03.2025 | 3,26 | 3,42 | 3,17 | 3,29 | -4,36% | 58.671,00 |
| 11.03.2025 | 3,26 | 3,52 | 3,21 | 3,44 | 5,52% | 111.926,00 |
| 10.03.2025 | 3,39 | 3,45 | 3,24 | 3,26 | -4,68% | 111.262,00 |
| 07.03.2025 | 3,25 | 3,50 | 3,16 | 3,42 | 5,56% | 147.652,00 |
| 06.03.2025 | 3,56 | 3,56 | 3,06 | 3,24 | -7,69% | 231.363,00 |
| 05.03.2025 | 3,49 | 3,55 | 3,31 | 3,51 | 1,74% | 90.494,00 |
| 04.03.2025 | 3,49 | 3,61 | 3,27 | 3,45 | -2,54% | 112.240,00 |
| 03.03.2025 | 3,60 | 3,70 | 3,45 | 3,54 | -1,67% | 78.369,00 |
| 28.02.2025 | 3,66 | 3,86 | 3,60 | 3,60 | -6,49% | 40.387,00 |
| 27.02.2025 | 3,79 | 3,96 | 3,73 | 3,85 | 6,65% | 102.070,00 |
| 26.02.2025 | 3,60 | 3,71 | 3,60 | 3,61 | 1,60% | 48.989,00 |
| 25.02.2025 | 3,54 | 3,65 | 3,50 | 3,55 | 1,23% | 89.392,00 |
| 24.02.2025 | 3,44 | 3,65 | 3,35 | 3,51 | 2,03% | 92.573,00 |
| 21.02.2025 | 3,57 | 3,64 | 3,44 | 3,44 | -3,64% | 21.115,00 |
| 20.02.2025 | 3,61 | 3,65 | 3,41 | 3,57 | 0,56% | 87.743,00 |
| 19.02.2025 | 3,55 | 3,65 | 3,43 | 3,55 | 0,85% | 33.018,00 |
| 18.02.2025 | 3,55 | 3,63 | 3,50 | 3,52 | 0,28% | 17.499,00 |
| 14.02.2025 | 3,57 | 3,61 | 3,50 | 3,51 | 0,00% | 19.355,00 |
| 13.02.2025 | 3,56 | 3,65 | 3,41 | 3,51 | -0,57% | 49.529,00 |
| 12.02.2025 | 3,56 | 3,67 | 3,49 | 3,53 | -0,84% | 30.443,00 |
| 11.02.2025 | 3,46 | 3,61 | 3,45 | 3,56 | 2,01% | 22.206,00 |
| 10.02.2025 | 3,49 | 3,64 | 3,42 | 3,49 | 0,00% | 16.909,00 |
| 07.02.2025 | 3,50 | 3,80 | 3,42 | 3,49 | -0,57% | 14.058,00 |
| 06.02.2025 | 3,55 | 3,65 | 3,49 | 3,51 | -1,13% | 15.904,00 |
| 05.02.2025 | 3,44 | 3,62 | 3,44 | 3,55 | 2,60% | 20.073,00 |
| 04.02.2025 | 3,43 | 3,51 | 3,43 | 3,46 | 0,87% | 24.936,00 |
| 03.02.2025 | 3,40 | 3,51 | 3,39 | 3,43 | -0,87% | 17.035,00 |
| 31.01.2025 | 3,60 | 3,61 | 3,39 | 3,46 | -2,81% | 55.721,00 |
| 30.01.2025 | 3,54 | 3,65 | 3,51 | 3,56 | 1,42% | 36.570,00 |
| 29.01.2025 | 3,67 | 3,67 | 3,50 | 3,51 | -3,04% | 25.917,00 |
| 28.01.2025 | 3,68 | 3,82 | 3,52 | 3,62 | 0,56% | 54.281,00 |
| 27.01.2025 | 3,66 | 3,72 | 3,60 | 3,60 | -2,70% | 26.477,00 |
| 24.01.2025 | 3,82 | 3,86 | 3,67 | 3,70 | -1,60% | 45.047,00 |
| 23.01.2025 | 3,66 | 3,77 | 3,54 | 3,76 | 1,90% | 37.737,00 |
| 22.01.2025 | 3,89 | 3,90 | 3,68 | 3,69 | -4,65% | 54.555,00 |
| 21.01.2025 | 3,79 | 3,94 | 3,70 | 3,87 | 3,48% | 44.274,00 |
| 17.01.2025 | 3,80 | 3,85 | 3,69 | 3,74 | -1,06% | 38.427,00 |
| 16.01.2025 | 3,76 | 3,82 | 3,67 | 3,78 | 1,61% | 62.211,00 |
| 15.01.2025 | 3,53 | 3,76 | 3,53 | 3,72 | 1,92% | 48.396,00 |
| 14.01.2025 | 3,73 | 3,78 | 3,51 | 3,65 | -0,27% | 46.905,00 |
| 13.01.2025 | 3,54 | 3,74 | 3,44 | 3,66 | 1,67% | 68.080,00 |
| 10.01.2025 | 3,53 | 3,60 | 3,45 | 3,60 | 1,98% | 29.230,00 |
| 08.01.2025 | 3,62 | 3,66 | 3,48 | 3,53 | -3,55% | 37.000,00 |
| 07.01.2025 | 3,76 | 3,76 | 3,61 | 3,66 | -1,35% | 30.893,00 |
| 06.01.2025 | 3,78 | 3,87 | 3,65 | 3,71 | -1,59% | 47.545,00 |
| 03.01.2025 | 3,66 | 3,77 | 3,65 | 3,77 | 3,01% | 18.350,00 |
| 02.01.2025 | 3,67 | 3,76 | 3,62 | 3,66 | 0,00% | 29.389,00 |
| 31.12.2024 | 3,77 | 3,82 | 3,66 | 3,66 | -1,88% | 75.846,00 |
| 30.12.2024 | 3,73 | 3,78 | 3,62 | 3,73 | 1,08% | 53.366,00 |
| 27.12.2024 | 3,85 | 3,85 | 3,61 | 3,69 | -2,64% | 54.971,00 |
| 26.12.2024 | 3,61 | 3,85 | 3,61 | 3,79 | 4,12% | 51.154,00 |
| 24.12.2024 | 3,70 | 3,75 | 3,63 | 3,64 | -1,36% | 27.750,00 |
| 23.12.2024 | 3,75 | 3,80 | 3,66 | 3,69 | -0,27% | 31.909,00 |
| 20.12.2024 | 3,61 | 3,73 | 3,60 | 3,70 | 1,65% | 60.250,00 |