3,810$
-3,79%
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 3,94 | 3,95 | 3,71 | 3,81 | -3,79% | 250.464,00 |
| 14.05.2026 | 4,36 | 4,54 | 3,70 | 3,96 | -18,18% | 471.572,00 |
| 13.05.2026 | 4,80 | 4,95 | 4,75 | 4,84 | 0,83% | 130.112,00 |
| 12.05.2026 | 4,88 | 4,97 | 4,76 | 4,80 | -0,21% | 127.430,00 |
| 11.05.2026 | 5,09 | 5,11 | 4,81 | 4,81 | -6,51% | 158.710,00 |
| 08.05.2026 | 5,08 | 5,25 | 4,99 | 5,15 | 1,88% | 127.585,00 |
| 07.05.2026 | 5,30 | 5,30 | 4,91 | 5,05 | -3,81% | 170.652,00 |
| 06.05.2026 | 5,08 | 5,30 | 4,99 | 5,25 | 4,37% | 133.954,00 |
| 05.05.2026 | 4,82 | 5,13 | 4,76 | 5,03 | 3,93% | 264.851,00 |
| 04.05.2026 | 4,98 | 5,03 | 4,76 | 4,84 | -2,42% | 439.963,00 |
| 01.05.2026 | 4,71 | 5,09 | 4,64 | 4,96 | 4,64% | 312.054,00 |
| 30.04.2026 | 4,65 | 4,95 | 4,57 | 4,74 | 1,94% | 294.044,00 |
| 29.04.2026 | 4,79 | 4,80 | 4,58 | 4,65 | -2,11% | 198.468,00 |
| 28.04.2026 | 4,60 | 4,77 | 4,50 | 4,75 | 0,00% | 221.393,00 |
| 27.04.2026 | 4,37 | 4,84 | 4,34 | 4,75 | 8,82% | 996.092,00 |
| 24.04.2026 | 4,08 | 4,40 | 4,00 | 4,37 | 12,50% | 1.247.249,00 |
| 23.04.2026 | 3,93 | 4,00 | 3,80 | 3,88 | -2,27% | 379.583,00 |
| 22.04.2026 | 3,95 | 4,05 | 3,85 | 3,97 | 1,02% | 581.377,00 |
| 21.04.2026 | 4,05 | 4,06 | 3,80 | 3,93 | 0,26% | 838.892,00 |
| 20.04.2026 | 3,83 | 3,92 | 3,66 | 3,92 | 5,38% | 387.749,00 |
| 17.04.2026 | 3,69 | 3,79 | 3,69 | 3,72 | 1,64% | 120.189,00 |
| 16.04.2026 | 3,72 | 3,78 | 3,60 | 3,66 | 1,10% | 259.693,00 |
| 15.04.2026 | 3,69 | 3,70 | 3,59 | 3,62 | -1,09% | 80.761,00 |
| 14.04.2026 | 3,70 | 3,81 | 3,61 | 3,66 | 0,27% | 128.908,00 |
| 13.04.2026 | 3,69 | 3,73 | 3,61 | 3,65 | -1,08% | 69.658,00 |
| 10.04.2026 | 3,69 | 3,80 | 3,58 | 3,69 | 0,27% | 73.971,00 |
| 09.04.2026 | 3,65 | 3,74 | 3,64 | 3,68 | -0,27% | 22.666,00 |
| 08.04.2026 | 3,74 | 3,74 | 3,60 | 3,69 | -1,07% | 106.859,00 |
| 07.04.2026 | 3,66 | 3,75 | 3,56 | 3,73 | 0,81% | 66.722,00 |
| 06.04.2026 | 3,75 | 3,84 | 3,67 | 3,70 | -1,33% | 73.066,00 |
| 02.04.2026 | 3,60 | 3,76 | 3,50 | 3,75 | 1,63% | 73.744,00 |
| 01.04.2026 | 3,74 | 3,76 | 3,60 | 3,69 | -0,81% | 34.699,00 |
| 31.03.2026 | 3,60 | 3,75 | 3,59 | 3,72 | 4,49% | 57.711,00 |
| 30.03.2026 | 3,75 | 3,79 | 3,50 | 3,56 | -3,00% | 177.146,00 |
| 27.03.2026 | 3,75 | 3,79 | 3,57 | 3,67 | -2,91% | 74.056,00 |
| 26.03.2026 | 4,06 | 4,08 | 3,71 | 3,78 | -3,82% | 515.338,00 |
| 25.03.2026 | 3,52 | 3,94 | 3,39 | 3,93 | 12,61% | 489.513,00 |
| 24.03.2026 | 3,30 | 3,51 | 3,30 | 3,49 | 5,44% | 118.302,00 |
| 23.03.2026 | 3,25 | 3,35 | 3,15 | 3,31 | 5,41% | 135.781,00 |
| 20.03.2026 | 3,24 | 3,27 | 3,10 | 3,14 | -2,79% | 77.390,00 |
| 19.03.2026 | 3,33 | 3,37 | 3,19 | 3,23 | -3,87% | 106.030,00 |
| 18.03.2026 | 3,42 | 3,45 | 3,29 | 3,36 | -2,04% | 43.532,00 |
| 17.03.2026 | 3,50 | 3,56 | 3,41 | 3,43 | -0,87% | 61.648,00 |
| 16.03.2026 | 3,62 | 3,74 | 3,45 | 3,46 | -1,84% | 113.555,00 |
| 13.03.2026 | 3,75 | 3,94 | 3,46 | 3,53 | 6,82% | 473.677,00 |
| 12.03.2026 | 3,25 | 3,46 | 3,25 | 3,30 | 1,54% | 68.081,00 |
| 11.03.2026 | 3,39 | 3,50 | 3,24 | 3,25 | -3,99% | 66.916,00 |
| 10.03.2026 | 3,44 | 3,71 | 3,28 | 3,39 | 1,96% | 177.611,00 |
| 09.03.2026 | 3,28 | 3,35 | 3,23 | 3,32 | 0,91% | 10.485,00 |
| 06.03.2026 | 3,26 | 3,37 | 3,23 | 3,29 | 2,81% | 53.963,00 |
| 05.03.2026 | 3,25 | 3,30 | 3,20 | 3,20 | -1,23% | 20.286,00 |
| 04.03.2026 | 3,33 | 3,33 | 3,17 | 3,24 | 1,57% | 21.117,00 |
| 03.03.2026 | 3,11 | 3,27 | 3,11 | 3,19 | 0,95% | 23.604,00 |
| 02.03.2026 | 3,16 | 3,19 | 3,12 | 3,16 | 0,00% | 24.074,00 |
| 27.02.2026 | 3,19 | 3,22 | 3,13 | 3,16 | 0,96% | 16.555,00 |
| 26.02.2026 | 3,25 | 3,25 | 3,13 | 3,13 | -0,63% | 22.710,00 |
| 25.02.2026 | 3,25 | 3,25 | 3,13 | 3,15 | 0,00% | 31.969,00 |
| 24.02.2026 | 3,30 | 3,30 | 3,10 | 3,15 | -1,56% | 26.041,00 |
| 23.02.2026 | 3,12 | 3,24 | 3,12 | 3,20 | 1,27% | 15.382,00 |
| 20.02.2026 | 3,22 | 3,28 | 3,16 | 3,16 | -2,77% | 8.221,00 |
| 19.02.2026 | 3,53 | 3,53 | 3,10 | 3,25 | 0,62% | 55.482,00 |
| 18.02.2026 | 3,18 | 3,30 | 3,18 | 3,23 | 1,57% | 11.336,00 |
| 17.02.2026 | 3,18 | 3,37 | 3,17 | 3,18 | 2,91% | 74.151,00 |
| 13.02.2026 | 3,30 | 3,41 | 3,09 | 3,09 | -2,22% | 52.512,00 |
| 12.02.2026 | 3,33 | 3,39 | 3,15 | 3,16 | -4,24% | 45.152,00 |
| 11.02.2026 | 3,44 | 3,50 | 3,30 | 3,30 | -4,49% | 79.122,00 |
| 10.02.2026 | 3,41 | 3,50 | 3,34 | 3,46 | 2,83% | 42.728,00 |
| 09.02.2026 | 3,35 | 3,44 | 3,34 | 3,36 | -2,75% | 9.899,00 |
| 06.02.2026 | 3,33 | 3,50 | 3,30 | 3,46 | 2,98% | 22.015,00 |
| 05.02.2026 | 3,39 | 3,40 | 3,35 | 3,36 | -1,61% | 9.309,00 |
| 04.02.2026 | 3,40 | 3,45 | 3,34 | 3,41 | 0,29% | 21.889,00 |
| 03.02.2026 | 3,35 | 3,43 | 3,29 | 3,40 | 2,41% | 61.102,00 |
| 02.02.2026 | 3,31 | 3,42 | 3,24 | 3,32 | -0,75% | 24.439,00 |
| 30.01.2026 | 3,38 | 3,39 | 3,31 | 3,35 | -4,15% | 8.992,00 |
| 29.01.2026 | 3,25 | 3,50 | 3,25 | 3,49 | 2,05% | 22.964,00 |
| 28.01.2026 | 3,30 | 3,42 | 3,27 | 3,42 | 3,64% | 25.314,00 |
| 27.01.2026 | 3,28 | 3,30 | 3,22 | 3,30 | -0,60% | 14.278,00 |
| 26.01.2026 | 3,20 | 3,35 | 3,15 | 3,32 | -0,30% | 42.919,00 |
| 22.01.2026 | 3,31 | 3,35 | 3,31 | 3,33 | 1,99% | 8.807,00 |
| 21.01.2026 | 3,35 | 3,41 | 3,23 | 3,27 | -4,11% | 35.444,00 |
| 20.01.2026 | 3,25 | 3,50 | 3,23 | 3,41 | 2,56% | 28.321,00 |
| 16.01.2026 | 3,46 | 3,48 | 3,32 | 3,32 | -3,21% | 27.490,00 |
| 15.01.2026 | 3,48 | 3,54 | 3,43 | 3,43 | -1,15% | 9.510,00 |
| 14.01.2026 | 3,57 | 3,57 | 3,43 | 3,47 | -1,98% | 26.909,00 |
| 13.01.2026 | 3,64 | 3,69 | 3,54 | 3,54 | -1,12% | 7.159,00 |
| 12.01.2026 | 3,58 | 3,66 | 3,50 | 3,58 | 0,00% | 21.854,00 |
| 09.01.2026 | 3,45 | 3,61 | 3,44 | 3,58 | 4,99% | 10.563,00 |
| 08.01.2026 | 3,51 | 3,55 | 3,41 | 3,41 | -2,01% | 16.686,00 |
| 07.01.2026 | 3,66 | 3,75 | 3,46 | 3,48 | -4,13% | 21.622,00 |
| 06.01.2026 | 3,59 | 3,72 | 3,58 | 3,63 | 1,11% | 20.885,00 |
| 05.01.2026 | 3,68 | 3,76 | 3,52 | 3,59 | -1,37% | 34.241,00 |
| 02.01.2026 | 3,90 | 3,90 | 3,64 | 3,64 | -5,21% | 37.334,00 |
| 31.12.2025 | 3,49 | 3,84 | 3,44 | 3,84 | 10,34% | 67.408,00 |
| 30.12.2025 | 3,45 | 3,61 | 3,40 | 3,48 | 1,16% | 35.660,00 |
| 29.12.2025 | 3,40 | 3,47 | 3,23 | 3,44 | 0,29% | 29.719,00 |
| 26.12.2025 | 3,43 | 3,44 | 3,31 | 3,43 | 0,00% | 49.846,00 |
| 24.12.2025 | 3,45 | 3,45 | 3,43 | 3,43 | -0,29% | 4.096,00 |
| 23.12.2025 | 3,60 | 3,60 | 3,42 | 3,44 | -1,43% | 9.180,00 |
| 22.12.2025 | 3,57 | 3,64 | 3,40 | 3,49 | -2,79% | 47.009,00 |
| 19.12.2025 | 3,48 | 3,70 | 3,48 | 3,59 | 3,46% | 55.882,00 |