17,370$
0,29%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 17,65 | 17,65 | 16,96 | 17,37 | 0,29% | 1.312.754,00 |
| 23.06.2026 | 17,19 | 17,82 | 17,19 | 17,32 | 0,06% | 899.485,00 |
| 22.06.2026 | 17,10 | 17,90 | 17,02 | 17,31 | 0,32% | 1.137.765,00 |
| 18.06.2026 | 17,07 | 17,81 | 16,62 | 17,26 | 2,22% | 1.770.603,00 |
| 17.06.2026 | 16,91 | 17,38 | 16,71 | 16,88 | -1,11% | 740.854,00 |
| 16.06.2026 | 16,55 | 17,23 | 16,34 | 17,07 | 2,96% | 729.269,00 |
| 15.06.2026 | 16,85 | 16,85 | 16,41 | 16,58 | 0,73% | 600.884,00 |
| 12.06.2026 | 16,47 | 16,86 | 16,08 | 16,46 | 0,61% | 604.911,00 |
| 11.06.2026 | 15,90 | 16,43 | 15,63 | 16,36 | 2,19% | 690.701,00 |
| 10.06.2026 | 15,14 | 16,30 | 15,08 | 16,01 | 3,42% | 1.417.513,00 |
| 09.06.2026 | 15,40 | 15,96 | 14,50 | 15,48 | 0,52% | 1.481.772,00 |
| 08.06.2026 | 14,94 | 15,54 | 14,73 | 15,40 | 3,49% | 1.019.357,00 |
| 05.06.2026 | 15,80 | 15,86 | 14,61 | 14,88 | -6,50% | 1.479.535,00 |
| 04.06.2026 | 16,39 | 16,40 | 15,88 | 15,92 | -1,61% | 938.577,00 |
| 03.06.2026 | 17,22 | 17,28 | 16,15 | 16,18 | -7,94% | 1.104.145,00 |
| 02.06.2026 | 17,55 | 17,79 | 17,30 | 17,57 | -1,68% | 953.954,00 |
| 01.06.2026 | 17,26 | 17,97 | 17,08 | 17,87 | 4,02% | 903.384,00 |
| 29.05.2026 | 16,95 | 17,62 | 16,87 | 17,18 | 2,08% | 758.439,00 |
| 28.05.2026 | 17,23 | 17,23 | 16,81 | 16,83 | -2,15% | 687.288,00 |
| 27.05.2026 | 16,76 | 17,27 | 16,45 | 17,20 | 3,12% | 1.424.366,00 |
| 26.05.2026 | 16,00 | 16,81 | 15,69 | 16,68 | 4,05% | 1.391.726,00 |
| 22.05.2026 | 15,50 | 16,23 | 15,50 | 16,03 | 4,43% | 1.649.669,00 |
| 21.05.2026 | 14,58 | 15,73 | 14,25 | 15,35 | 3,58% | 1.491.445,00 |
| 20.05.2026 | 14,01 | 14,86 | 13,66 | 14,82 | 4,73% | 1.041.818,00 |
| 19.05.2026 | 14,25 | 14,49 | 13,98 | 14,15 | 0,14% | 853.651,00 |
| 18.05.2026 | 14,08 | 14,20 | 13,74 | 14,13 | -0,91% | 913.183,00 |
| 15.05.2026 | 13,55 | 14,68 | 13,52 | 14,26 | 5,01% | 1.316.982,00 |
| 14.05.2026 | 13,91 | 14,04 | 13,36 | 13,58 | -2,15% | 1.919.911,00 |
| 13.05.2026 | 14,74 | 14,75 | 13,82 | 13,88 | -5,33% | 1.176.539,00 |
| 12.05.2026 | 14,86 | 14,90 | 14,33 | 14,66 | -2,01% | 1.214.886,00 |
| 11.05.2026 | 15,60 | 16,48 | 14,86 | 14,96 | -4,16% | 2.449.145,00 |
| 08.05.2026 | 14,76 | 15,68 | 13,76 | 15,61 | 1,46% | 2.316.907,00 |
| 07.05.2026 | 15,48 | 15,78 | 15,31 | 15,39 | 0,95% | 1.382.889,00 |
| 06.05.2026 | 15,51 | 15,56 | 14,94 | 15,24 | -1,07% | 1.198.194,00 |
| 05.05.2026 | 15,36 | 15,56 | 15,13 | 15,41 | 0,95% | 1.355.991,00 |
| 04.05.2026 | 14,56 | 15,35 | 14,55 | 15,26 | 5,02% | 1.027.412,00 |
| 01.05.2026 | 14,18 | 14,71 | 14,02 | 14,53 | 4,01% | 824.690,00 |
| 30.04.2026 | 13,60 | 13,98 | 13,50 | 13,97 | 2,57% | 612.282,00 |
| 29.04.2026 | 13,79 | 13,85 | 13,32 | 13,62 | -3,13% | 1.150.265,00 |
| 28.04.2026 | 13,92 | 14,53 | 13,89 | 14,06 | -0,14% | 876.954,00 |
| 27.04.2026 | 14,13 | 14,45 | 14,02 | 14,08 | -1,50% | 776.275,00 |
| 24.04.2026 | 14,06 | 14,30 | 13,80 | 14,30 | 2,47% | 616.433,00 |
| 23.04.2026 | 14,35 | 14,40 | 13,67 | 13,95 | -4,52% | 903.973,00 |
| 22.04.2026 | 15,34 | 15,41 | 14,33 | 14,61 | -4,13% | 1.003.167,00 |
| 21.04.2026 | 15,64 | 15,80 | 15,00 | 15,24 | 1,94% | 1.574.363,00 |
| 20.04.2026 | 15,02 | 15,32 | 14,89 | 14,95 | -1,25% | 673.179,00 |
| 17.04.2026 | 14,60 | 15,24 | 14,46 | 15,14 | 7,83% | 1.544.173,00 |
| 16.04.2026 | 15,10 | 15,26 | 13,66 | 14,04 | -6,83% | 1.543.001,00 |
| 15.04.2026 | 14,81 | 15,25 | 14,70 | 15,07 | 3,93% | 832.288,00 |
| 14.04.2026 | 14,28 | 14,82 | 14,11 | 14,50 | 3,06% | 1.145.793,00 |
| 13.04.2026 | 13,45 | 14,10 | 13,35 | 14,07 | 3,84% | 562.299,00 |
| 10.04.2026 | 14,13 | 14,16 | 13,46 | 13,55 | -4,31% | 893.456,00 |
| 09.04.2026 | 13,98 | 14,23 | 13,38 | 14,16 | 0,35% | 884.251,00 |
| 08.04.2026 | 14,33 | 14,67 | 14,00 | 14,11 | 3,29% | 1.371.597,00 |
| 07.04.2026 | 13,58 | 13,82 | 13,37 | 13,66 | -0,07% | 468.759,00 |
| 06.04.2026 | 13,79 | 13,92 | 13,61 | 13,67 | -1,65% | 597.619,00 |
| 02.04.2026 | 13,45 | 14,07 | 13,40 | 13,90 | 1,09% | 650.992,00 |
| 01.04.2026 | 13,70 | 14,11 | 13,44 | 13,75 | 1,80% | 691.451,00 |
| 31.03.2026 | 13,35 | 13,56 | 13,04 | 13,51 | 2,17% | 622.064,00 |
| 30.03.2026 | 13,42 | 13,42 | 13,04 | 13,22 | 0,88% | 497.847,00 |
| 27.03.2026 | 13,42 | 13,52 | 12,97 | 13,11 | -4,38% | 830.487,00 |
| 26.03.2026 | 14,02 | 14,25 | 13,68 | 13,71 | -3,28% | 704.326,00 |
| 25.03.2026 | 14,34 | 14,47 | 13,60 | 14,17 | 0,71% | 713.043,00 |
| 24.03.2026 | 14,49 | 14,65 | 14,06 | 14,07 | -4,36% | 725.877,00 |
| 23.03.2026 | 14,40 | 14,82 | 14,19 | 14,71 | 4,48% | 669.769,00 |
| 20.03.2026 | 14,30 | 14,31 | 13,81 | 14,08 | -1,61% | 1.261.159,00 |
| 19.03.2026 | 14,08 | 14,54 | 14,08 | 14,31 | 0,14% | 863.961,00 |
| 18.03.2026 | 14,30 | 14,70 | 14,24 | 14,29 | -0,63% | 672.629,00 |
| 17.03.2026 | 14,22 | 14,60 | 14,15 | 14,38 | 2,42% | 755.494,00 |
| 16.03.2026 | 13,89 | 14,11 | 13,71 | 14,04 | 1,15% | 650.512,00 |
| 13.03.2026 | 14,16 | 14,41 | 13,68 | 13,88 | -1,98% | 715.598,00 |
| 12.03.2026 | 14,57 | 14,78 | 14,13 | 14,16 | -3,21% | 627.315,00 |
| 11.03.2026 | 14,65 | 15,12 | 14,41 | 14,63 | -0,20% | 725.770,00 |
| 10.03.2026 | 14,88 | 15,04 | 14,43 | 14,66 | -1,41% | 752.041,00 |
| 09.03.2026 | 14,08 | 14,92 | 14,02 | 14,87 | 1,50% | 1.069.710,00 |
| 06.03.2026 | 14,86 | 15,52 | 14,53 | 14,65 | -3,55% | 1.047.333,00 |
| 05.03.2026 | 15,03 | 15,61 | 14,97 | 15,19 | 0,07% | 775.077,00 |
| 04.03.2026 | 14,98 | 15,54 | 14,68 | 15,18 | 2,26% | 1.071.751,00 |
| 03.03.2026 | 14,42 | 14,98 | 14,35 | 14,85 | 0,78% | 855.777,00 |
| 02.03.2026 | 14,25 | 14,96 | 14,25 | 14,73 | 1,03% | 948.272,00 |
| 27.02.2026 | 14,42 | 14,74 | 14,30 | 14,58 | -0,63% | 839.487,00 |
| 26.02.2026 | 14,74 | 15,15 | 14,64 | 14,67 | -0,32% | 1.199.419,00 |
| 25.02.2026 | 12,93 | 14,81 | 12,68 | 14,72 | 14,29% | 3.590.873,00 |
| 24.02.2026 | 12,39 | 12,91 | 12,39 | 12,88 | 3,95% | 556.219,00 |
| 23.02.2026 | 12,91 | 12,92 | 12,23 | 12,39 | -4,91% | 541.125,00 |
| 20.02.2026 | 13,19 | 13,30 | 12,92 | 13,03 | -1,29% | 1.088.188,00 |
| 19.02.2026 | 13,42 | 13,48 | 13,15 | 13,20 | -1,71% | 904.716,00 |
| 18.02.2026 | 13,55 | 13,90 | 13,41 | 13,43 | -0,74% | 856.957,00 |
| 17.02.2026 | 13,21 | 13,75 | 13,20 | 13,53 | 0,97% | 1.335.833,00 |
| 13.02.2026 | 13,00 | 13,70 | 12,86 | 13,40 | 16,37% | 1.724.048,00 |
| 12.02.2026 | 11,18 | 11,53 | 11,03 | 11,52 | 3,18% | 865.338,00 |
| 11.02.2026 | 11,60 | 11,60 | 11,04 | 11,16 | -3,46% | 719.206,00 |
| 10.02.2026 | 11,83 | 11,90 | 11,26 | 11,56 | -2,12% | 872.378,00 |
| 09.02.2026 | 11,74 | 11,96 | 11,60 | 11,81 | -0,17% | 1.147.853,00 |
| 06.02.2026 | 11,00 | 12,00 | 10,87 | 11,83 | 19,98% | 2.815.084,00 |
| 05.02.2026 | 9,78 | 9,89 | 9,66 | 9,86 | 0,00% | 745.975,00 |
| 04.02.2026 | 9,61 | 9,86 | 9,51 | 9,86 | 2,28% | 639.809,00 |
| 03.02.2026 | 10,20 | 10,26 | 9,53 | 9,64 | -6,41% | 807.619,00 |
| 02.02.2026 | 10,02 | 10,48 | 10,02 | 10,30 | 2,69% | 577.192,00 |
| 30.01.2026 | 9,93 | 10,14 | 9,93 | 10,03 | -0,20% | 396.817,00 |