1,250$
Echtzeit-Aktienkurs VerifyMe Inc.
Bid:
Ask:
Aktienkurse zur VerifyMe Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 1,25 | 1,30 | 1,22 | 1,25 | 0,00% | 13.209,00 |
| 06.11.2024 | 1,31 | 1,31 | 1,22 | 1,25 | 3,31% | 12.398,00 |
| 05.11.2024 | 1,29 | 1,29 | 1,20 | 1,21 | -3,59% | 7.024,00 |
| 04.11.2024 | 1,34 | 1,34 | 1,23 | 1,26 | -4,56% | 19.881,00 |
| 01.11.2024 | 1,28 | 1,33 | 1,28 | 1,32 | 0,38% | 20.731,00 |
| 31.10.2024 | 1,33 | 1,33 | 1,21 | 1,31 | 6,50% | 19.689,00 |
| 30.10.2024 | 1,27 | 1,29 | 1,17 | 1,23 | 0,00% | 13.659,00 |
| 29.10.2024 | 1,21 | 1,26 | 1,14 | 1,23 | -1,76% | 19.179,00 |
| 28.10.2024 | 1,27 | 1,35 | 1,14 | 1,25 | -7,26% | 27.746,00 |
| 25.10.2024 | 1,31 | 1,35 | 1,29 | 1,35 | 1,50% | 14.058,00 |
| 24.10.2024 | 1,32 | 1,35 | 1,32 | 1,33 | -0,75% | 11.478,00 |
| 23.10.2024 | 1,41 | 1,41 | 1,33 | 1,34 | -0,07% | 6.675,00 |
| 22.10.2024 | 1,32 | 1,38 | 1,32 | 1,34 | 0,68% | 9.463,00 |
| 21.10.2024 | 1,43 | 1,43 | 1,29 | 1,33 | -6,20% | 23.813,00 |
| 18.10.2024 | 1,40 | 1,48 | 1,37 | 1,42 | 4,41% | 26.530,00 |
| 17.10.2024 | 1,39 | 1,44 | 1,33 | 1,36 | -3,55% | 17.049,00 |
| 16.10.2024 | 1,38 | 1,41 | 1,35 | 1,41 | 8,46% | 10.237,00 |
| 15.10.2024 | 1,33 | 1,34 | 1,30 | 1,30 | -2,99% | 12.333,00 |
| 14.10.2024 | 1,35 | 1,40 | 1,28 | 1,34 | -0,74% | 11.817,00 |
| 11.10.2024 | 1,31 | 1,37 | 1,31 | 1,35 | 1,50% | 11.154,00 |
| 10.10.2024 | 1,34 | 1,35 | 1,32 | 1,33 | 0,76% | 8.677,00 |
| 09.10.2024 | 1,36 | 1,40 | 1,31 | 1,32 | -3,65% | 17.156,00 |
| 08.10.2024 | 1,33 | 1,43 | 1,33 | 1,37 | 0,74% | 8.907,00 |
| 07.10.2024 | 1,31 | 1,36 | 1,31 | 1,36 | -1,45% | 4.088,00 |
| 04.10.2024 | 1,29 | 1,43 | 1,28 | 1,38 | 5,34% | 27.111,00 |
| 03.10.2024 | 1,37 | 1,37 | 1,31 | 1,31 | -4,59% | 6.477,00 |
| 02.10.2024 | 1,43 | 1,44 | 1,24 | 1,37 | 0,96% | 27.484,00 |
| 01.10.2024 | 1,36 | 1,49 | 1,36 | 1,36 | -1,45% | 6.065,00 |
| 30.09.2024 | 1,40 | 1,44 | 1,33 | 1,38 | -1,43% | 11.982,00 |
| 27.09.2024 | 1,39 | 1,40 | 1,30 | 1,40 | 7,69% | 11.489,00 |
| 26.09.2024 | 1,35 | 1,37 | 1,28 | 1,30 | 1,56% | 13.391,00 |
| 25.09.2024 | 1,29 | 1,34 | 1,27 | 1,28 | -3,03% | 15.333,00 |
| 24.09.2024 | 1,39 | 1,43 | 1,30 | 1,32 | -5,04% | 15.268,00 |
| 23.09.2024 | 1,46 | 1,47 | 1,32 | 1,39 | -2,11% | 58.976,00 |
| 20.09.2024 | 1,35 | 1,42 | 1,30 | 1,42 | 5,97% | 30.346,00 |
| 19.09.2024 | 1,35 | 1,40 | 1,32 | 1,34 | 3,08% | 3.301,00 |
| 18.09.2024 | 1,36 | 1,36 | 1,28 | 1,30 | -2,99% | 8.378,00 |
| 17.09.2024 | 1,33 | 1,42 | 1,32 | 1,34 | 0,75% | 2.916,00 |
| 16.09.2024 | 1,32 | 1,37 | 1,32 | 1,33 | 0,00% | 6.806,00 |
| 13.09.2024 | 1,36 | 1,38 | 1,32 | 1,33 | -3,97% | 12.583,00 |
| 12.09.2024 | 1,30 | 1,44 | 1,30 | 1,39 | 1,84% | 18.556,00 |
| 11.09.2024 | 1,36 | 1,36 | 1,35 | 1,36 | 1,49% | 1.244,00 |
| 10.09.2024 | 1,34 | 1,39 | 1,32 | 1,34 | 2,29% | 10.880,00 |
| 09.09.2024 | 1,37 | 1,37 | 1,29 | 1,31 | 0,00% | 1.448,00 |
| 06.09.2024 | 1,33 | 1,40 | 1,28 | 1,31 | 0,77% | 8.343,00 |
| 05.09.2024 | 1,26 | 1,35 | 1,26 | 1,30 | 0,00% | 10.957,00 |
| 04.09.2024 | 1,36 | 1,36 | 1,30 | 1,30 | -4,76% | 10.582,00 |
| 03.09.2024 | 1,38 | 1,42 | 1,35 | 1,37 | 0,37% | 11.414,00 |
| 30.08.2024 | 1,34 | 1,39 | 1,30 | 1,36 | 7,09% | 18.963,00 |
| 29.08.2024 | 1,28 | 1,32 | 1,27 | 1,27 | -0,78% | 36.414,00 |
| 28.08.2024 | 1,40 | 1,40 | 1,28 | 1,28 | -6,57% | 6.232,00 |
| 27.08.2024 | 1,36 | 1,44 | 1,35 | 1,37 | -2,14% | 13.847,00 |
| 26.08.2024 | 1,20 | 1,49 | 1,20 | 1,40 | 9,38% | 60.695,00 |
| 23.08.2024 | 1,27 | 1,34 | 1,26 | 1,28 | 0,79% | 20.349,00 |
| 22.08.2024 | 1,21 | 1,30 | 1,19 | 1,27 | 4,96% | 14.355,00 |
| 21.08.2024 | 1,28 | 1,29 | 1,21 | 1,21 | -6,20% | 16.670,00 |
| 20.08.2024 | 1,19 | 1,30 | 1,17 | 1,29 | 12,17% | 93.945,00 |
| 19.08.2024 | 1,11 | 1,21 | 1,11 | 1,15 | 3,60% | 6.864,00 |
| 16.08.2024 | 1,16 | 1,21 | 1,11 | 1,11 | -2,63% | 27.442,00 |
| 15.08.2024 | 1,22 | 1,22 | 1,11 | 1,14 | -0,87% | 13.114,00 |
| 14.08.2024 | 1,13 | 1,19 | 1,13 | 1,15 | 1,77% | 20.377,00 |
| 13.08.2024 | 1,08 | 1,30 | 1,07 | 1,13 | 7,62% | 60.757,00 |
| 12.08.2024 | 1,05 | 1,10 | 1,05 | 1,05 | 0,00% | 11.069,00 |
| 09.08.2024 | 1,10 | 1,10 | 1,05 | 1,05 | -7,89% | 3.653,00 |
| 08.08.2024 | 1,13 | 1,14 | 1,06 | 1,14 | 1,79% | 20.087,00 |
| 07.08.2024 | 1,11 | 1,14 | 1,07 | 1,12 | -0,88% | 13.715,00 |
| 06.08.2024 | 1,13 | 1,14 | 1,08 | 1,13 | 5,81% | 2.909,00 |
| 05.08.2024 | 1,06 | 1,12 | 1,05 | 1,07 | -2,02% | 9.982,00 |
| 02.08.2024 | 1,12 | 1,14 | 1,06 | 1,09 | -0,91% | 18.949,00 |
| 01.08.2024 | 1,15 | 1,15 | 1,09 | 1,10 | 0,92% | 11.892,00 |
| 31.07.2024 | 1,15 | 1,15 | 1,06 | 1,09 | -5,22% | 61.147,00 |
| 30.07.2024 | 1,17 | 1,22 | 1,15 | 1,15 | -1,29% | 13.474,00 |
| 29.07.2024 | 1,20 | 1,20 | 1,15 | 1,17 | -3,72% | 14.337,00 |
| 26.07.2024 | 1,17 | 1,25 | 1,17 | 1,21 | 3,42% | 5.946,00 |
| 25.07.2024 | 1,20 | 1,24 | 1,15 | 1,17 | -2,50% | 23.985,00 |
| 24.07.2024 | 1,21 | 1,28 | 1,17 | 1,20 | -4,38% | 8.569,00 |
| 23.07.2024 | 1,21 | 1,28 | 1,21 | 1,26 | 0,40% | 8.093,00 |
| 22.07.2024 | 1,24 | 1,29 | 1,22 | 1,25 | 0,81% | 11.611,00 |
| 19.07.2024 | 1,26 | 1,31 | 1,24 | 1,24 | -1,59% | 10.066,00 |
| 18.07.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -2,48% | 4.762,00 |
| 17.07.2024 | 1,28 | 1,32 | 1,27 | 1,29 | 0,16% | 4.598,00 |
| 16.07.2024 | 1,31 | 1,32 | 1,29 | 1,29 | 0,00% | 9.413,00 |
| 15.07.2024 | 1,32 | 1,33 | 1,27 | 1,29 | -4,44% | 16.763,00 |
| 12.07.2024 | 1,32 | 1,36 | 1,30 | 1,35 | -0,74% | 14.485,00 |
| 11.07.2024 | 1,35 | 1,40 | 1,35 | 1,36 | 0,74% | 10.925,00 |
| 10.07.2024 | 1,35 | 1,40 | 1,32 | 1,35 | 3,05% | 3.395,00 |
| 09.07.2024 | 1,38 | 1,38 | 1,30 | 1,31 | -1,50% | 13.106,00 |
| 08.07.2024 | 1,40 | 1,40 | 1,33 | 1,33 | -3,62% | 3.181,00 |
| 05.07.2024 | 1,34 | 1,38 | 1,30 | 1,38 | 2,99% | 14.529,00 |
| 03.07.2024 | 1,34 | 1,38 | 1,33 | 1,34 | 2,29% | 1.641,00 |
| 02.07.2024 | 1,35 | 1,35 | 1,30 | 1,31 | -4,38% | 10.402,00 |
| 01.07.2024 | 1,37 | 1,37 | 1,33 | 1,37 | -3,59% | 13.566,00 |
| 28.06.2024 | 1,44 | 1,44 | 1,40 | 1,42 | 2,23% | 7.335,00 |
| 27.06.2024 | 1,37 | 1,40 | 1,35 | 1,39 | 2,58% | 6.889,00 |
| 26.06.2024 | 1,39 | 1,40 | 1,35 | 1,36 | -3,21% | 15.238,00 |
| 25.06.2024 | 1,40 | 1,43 | 1,38 | 1,40 | -1,41% | 21.594,00 |
| 24.06.2024 | 1,48 | 1,56 | 1,41 | 1,42 | -5,33% | 25.750,00 |
| 21.06.2024 | 1,53 | 1,53 | 1,46 | 1,50 | -0,66% | 10.735,00 |
| 20.06.2024 | 1,51 | 1,56 | 1,50 | 1,51 | -1,31% | 27.634,00 |
| 18.06.2024 | 1,62 | 1,66 | 1,53 | 1,53 | -4,97% | 22.715,00 |