3,600$
-6,49%
Echtzeit-Aktienkurs Identiv
Bid:
Ask:
Aktienkurse zur Identiv Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 3,68 | 3,78 | 3,56 | 3,64 | -3,14% | 59.799,00 |
| 18.12.2024 | 4,01 | 4,01 | 3,70 | 3,76 | -5,10% | 31.355,00 |
| 17.12.2024 | 4,03 | 4,06 | 3,89 | 3,96 | -2,94% | 98.312,00 |
| 16.12.2024 | 4,25 | 4,25 | 4,06 | 4,08 | -3,09% | 58.619,00 |
| 13.12.2024 | 4,18 | 4,22 | 4,12 | 4,21 | 0,00% | 35.548,00 |
| 12.12.2024 | 4,17 | 4,29 | 4,15 | 4,21 | 0,96% | 81.225,00 |
| 11.12.2024 | 4,18 | 4,27 | 4,11 | 4,17 | 0,00% | 84.879,00 |
| 10.12.2024 | 4,16 | 4,22 | 4,07 | 4,17 | 0,48% | 76.315,00 |
| 09.12.2024 | 3,97 | 4,24 | 3,97 | 4,15 | 5,87% | 110.225,00 |
| 06.12.2024 | 4,09 | 4,12 | 3,89 | 3,92 | -4,16% | 67.381,00 |
| 05.12.2024 | 4,16 | 4,17 | 3,88 | 4,09 | -0,73% | 87.812,00 |
| 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 |