16,755€
0,72%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 16,68 | 16,94 | 16,61 | 16,85 | 1,29% | 525,00 |
| 23.10.2026 | 15,94 | 16,68 | 15,63 | 16,64 | 5,59% | - |
| 22.10.2026 | 15,86 | 16,21 | 15,70 | 15,76 | -1,81% | - |
| 21.10.2026 | 15,71 | 16,10 | 15,41 | 16,05 | 2,72% | 700,00 |
| 20.10.2026 | 14,81 | 15,68 | 14,79 | 15,62 | 5,33% | - |
| 19.10.2026 | 14,55 | 14,89 | 14,46 | 14,83 | 2,49% | - |
| 16.10.2026 | 15,07 | 15,13 | 14,39 | 14,47 | -3,82% | 1,00 |
| 15.10.2026 | 13,73 | 15,12 | 13,55 | 15,05 | 7,66% | - |
| 14.10.2026 | 15,03 | 15,18 | 13,97 | 13,98 | -7,20% | 1.402,00 |
| 13.10.2026 | 14,86 | 15,20 | 14,66 | 15,06 | -1,05% | 300,00 |
| 12.10.2026 | 15,84 | 15,89 | 15,05 | 15,22 | -3,09% | 90,00 |
| 09.10.2026 | 15,28 | 15,82 | 15,28 | 15,71 | 1,22% | - |
| 08.10.2026 | 15,57 | 15,65 | 15,29 | 15,52 | 0,23% | - |
| 07.10.2026 | 15,56 | 15,71 | 15,30 | 15,48 | -1,40% | 100,00 |
| 06.10.2026 | 15,82 | 16,02 | 15,66 | 15,70 | -0,10% | 51,00 |
| 05.10.2026 | 15,87 | 16,05 | 15,60 | 15,72 | 0,00% | 140,00 |
| 02.10.2026 | 16,08 | 16,24 | 15,67 | 15,72 | -1,23% | 602,00 |
| 01.10.2026 | 15,28 | 15,92 | 14,99 | 15,91 | 5,75% | - |
| 30.09.2026 | 14,62 | 15,23 | 14,59 | 15,05 | 2,07% | - |
| 29.09.2026 | 15,10 | 15,27 | 14,64 | 14,74 | -1,96% | 1.000,00 |
| 28.09.2026 | 15,43 | 15,64 | 14,97 | 15,04 | -3,84% | - |
| 25.09.2026 | 15,98 | 16,10 | 15,60 | 15,64 | 0,94% | - |
| 24.09.2026 | 15,50 | 15,65 | 15,13 | 15,49 | -0,93% | - |
| 23.09.2026 | 15,52 | 16,07 | 15,28 | 15,64 | 2,56% | 200,00 |
| 22.09.2026 | 14,96 | 15,28 | 14,58 | 15,25 | 2,32% | 1,00 |
| 21.09.2026 | 14,68 | 15,00 | 14,60 | 14,90 | 1,88% | 13,00 |
| 18.09.2026 | 15,13 | 15,18 | 14,62 | 14,63 | -4,51% | 78,00 |
| 17.09.2026 | 15,52 | 15,66 | 15,21 | 15,32 | -0,26% | - |
| 16.09.2026 | 15,63 | 15,72 | 15,30 | 15,36 | -2,41% | 140,00 |
| 15.09.2026 | 15,68 | 15,83 | 15,18 | 15,74 | 1,19% | 328,00 |
| 14.09.2026 | 14,71 | 15,77 | 14,51 | 15,55 | 5,07% | 1.619,00 |
| 11.09.2026 | 14,79 | 15,11 | 14,67 | 14,80 | -1,63% | - |
| 10.09.2026 | 14,85 | 15,06 | 14,45 | 15,05 | 0,57% | 1.119,00 |
| 09.09.2026 | 15,37 | 15,58 | 14,95 | 14,96 | -4,56% | 105,00 |
| 08.09.2026 | 16,00 | 16,10 | 15,47 | 15,68 | -1,94% | - |
| 07.09.2026 | 16,03 | 16,05 | 15,84 | 15,99 | 0,03% | 160,00 |
| 04.09.2026 | 16,39 | 16,43 | 15,75 | 15,98 | -1,39% | - |
| 03.09.2026 | 15,91 | 16,33 | 15,82 | 16,21 | 3,88% | 550,00 |
| 02.09.2026 | 15,36 | 15,73 | 15,13 | 15,60 | 1,99% | - |
| 01.09.2026 | 15,93 | 15,94 | 15,27 | 15,30 | -4,91% | 65,00 |
| 31.08.2026 | 16,25 | 16,41 | 16,05 | 16,09 | -2,40% | 44,00 |
| 28.08.2026 | 16,46 | 16,70 | 16,01 | 16,48 | -0,27% | 82,00 |
| 27.08.2026 | 15,59 | 16,55 | 15,42 | 16,53 | 8,47% | 191,00 |
| 26.08.2026 | 15,42 | 16,00 | 15,03 | 15,24 | -1,90% | 3.012,00 |
| 25.08.2026 | 15,40 | 15,72 | 15,34 | 15,53 | 0,84% | - |
| 24.08.2026 | 15,86 | 16,06 | 15,25 | 15,40 | -3,39% | 2.421,00 |
| 21.08.2026 | 15,88 | 16,12 | 15,23 | 15,94 | -0,78% | 1.716,00 |
| 20.08.2026 | 16,22 | 16,45 | 15,72 | 16,07 | 1,61% | 1.633,00 |
| 19.08.2026 | 15,67 | 16,37 | 15,65 | 15,81 | -0,85% | 10,00 |
| 18.08.2026 | 15,87 | 16,21 | 15,69 | 15,95 | -0,53% | 3,00 |
| 17.08.2026 | 17,05 | 17,05 | 15,83 | 16,03 | -4,18% | 72,00 |
| 14.08.2026 | 16,37 | 16,83 | 16,29 | 16,73 | 1,83% | 1.258,00 |
| 13.08.2026 | 16,14 | 16,55 | 15,93 | 16,43 | 2,27% | 169,00 |
| 12.08.2026 | 16,11 | 16,23 | 15,62 | 16,07 | -0,16% | - |
| 11.08.2026 | 16,14 | 16,56 | 15,75 | 16,09 | -0,19% | 310,00 |
| 10.08.2026 | 16,25 | 16,73 | 15,53 | 16,12 | 1,93% | 100,00 |
| 07.08.2026 | 17,04 | 17,79 | 14,94 | 15,82 | 7,44% | 269,00 |
| 06.08.2026 | 14,81 | 14,88 | 14,27 | 14,72 | -0,81% | 35,00 |
| 05.08.2026 | 15,42 | 15,66 | 14,79 | 14,84 | -3,51% | 1,00 |
| 04.08.2026 | 14,87 | 15,60 | 14,51 | 15,38 | 2,64% | 982,00 |
| 03.08.2026 | 14,58 | 15,07 | 14,47 | 14,99 | 2,71% | 5,00 |
| 31.07.2026 | 15,03 | 15,22 | 14,52 | 14,59 | -1,68% | 160,00 |
| 30.07.2026 | 14,28 | 15,05 | 14,22 | 14,84 | 0,41% | 500,00 |
| 29.07.2026 | 14,65 | 15,00 | 14,59 | 14,78 | -0,27% | 150,00 |
| 28.07.2026 | 14,78 | 15,18 | 14,32 | 14,82 | -1,98% | - |
| 27.07.2026 | 15,01 | 15,38 | 14,92 | 15,12 | 0,77% | - |
| 24.07.2026 | 13,85 | 15,11 | 13,84 | 15,01 | 7,72% | 100,00 |
| 23.07.2026 | 14,99 | 15,06 | 13,92 | 13,93 | -9,22% | 385,00 |
| 22.07.2026 | 16,09 | 16,34 | 15,33 | 15,35 | -3,94% | 459,00 |
| 21.07.2026 | 16,57 | 16,63 | 15,96 | 15,98 | -2,89% | - |
| 20.07.2026 | 16,50 | 16,84 | 16,35 | 16,45 | -1,11% | 35,00 |
| 17.07.2026 | 16,57 | 17,02 | 16,01 | 16,64 | -2,75% | 2.753,00 |
| 16.07.2026 | 16,87 | 17,29 | 16,56 | 17,11 | 0,85% | - |
| 15.07.2026 | 17,16 | 17,54 | 16,87 | 16,96 | -0,38% | 100,00 |
| 14.07.2026 | 17,10 | 17,34 | 16,57 | 17,03 | 0,24% | 945,00 |
| 13.07.2026 | 16,73 | 17,15 | 16,67 | 16,99 | 1,19% | - |
| 10.07.2026 | 16,93 | 17,26 | 16,75 | 16,79 | 0,39% | - |
| 09.07.2026 | 16,04 | 16,76 | 15,93 | 16,72 | 3,05% | - |
| 08.07.2026 | 17,15 | 17,15 | 15,87 | 16,23 | -5,45% | 368,00 |
| 07.07.2026 | 17,22 | 17,75 | 16,88 | 17,16 | -1,24% | 300,00 |
| 06.07.2026 | 17,12 | 17,38 | 16,62 | 17,38 | 2,57% | 479,00 |
| 02.07.2026 | 17,45 | 17,84 | 16,90 | 16,94 | -6,36% | 212,00 |
| 01.07.2026 | 17,59 | 18,48 | 17,53 | 18,09 | 4,18% | 991,00 |
| 30.06.2026 | 17,26 | 17,48 | 16,96 | 17,37 | 0,40% | - |
| 29.06.2026 | 17,30 | 17,40 | 16,66 | 17,30 | 6,37% | 978,00 |
| 26.06.2026 | 15,32 | 16,46 | 15,16 | 16,26 | 5,86% | 1.266,00 |
| 25.06.2026 | 15,85 | 16,04 | 15,15 | 15,36 | 0,62% | 1.159,00 |
| 24.06.2026 | 15,32 | 15,46 | 14,93 | 15,27 | -1,93% | 304,00 |
| 23.06.2026 | 14,89 | 15,62 | 14,73 | 15,57 | 1,30% | 64,00 |
| 22.06.2026 | 15,21 | 15,66 | 14,95 | 15,37 | 1,29% | 752,00 |
| 19.06.2026 | 15,17 | 15,25 | 14,98 | 15,17 | -0,26% | 204,00 |
| 18.06.2026 | 14,83 | 15,52 | 14,50 | 15,21 | 3,22% | - |
| 17.06.2026 | 14,80 | 14,98 | 14,41 | 14,74 | -0,67% | - |
| 16.06.2026 | 14,29 | 14,84 | 14,11 | 14,84 | 3,92% | 1.035,00 |
| 15.06.2026 | 14,44 | 14,75 | 14,14 | 14,28 | -0,28% | - |
| 12.06.2026 | 14,13 | 14,62 | 13,93 | 14,32 | 2,25% | - |
| 11.06.2026 | 13,96 | 14,06 | 13,61 | 14,00 | -0,07% | - |
| 10.06.2026 | 13,39 | 14,09 | 13,12 | 14,01 | 6,50% | 529,00 |
| 09.06.2026 | 13,39 | 13,78 | 13,09 | 13,16 | -2,05% | 30,00 |
| 08.06.2026 | 12,84 | 13,43 | 12,77 | 13,43 | 0,04% | - |