16,165€
-1,73%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 16,57 | 16,63 | 16,25 | 16,32 | -0,82% | - |
| 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% | - |
| 05.06.2026 | 13,58 | 13,69 | 13,42 | 13,43 | -2,47% | 40,00 |
| 04.06.2026 | 13,87 | 14,13 | 13,71 | 13,77 | -4,97% | 331,00 |
| 03.06.2026 | 15,10 | 15,29 | 14,47 | 14,49 | -3,79% | 174,00 |
| 02.06.2026 | 15,32 | 15,42 | 14,93 | 15,06 | -1,67% | 340,00 |
| 01.06.2026 | 14,82 | 15,44 | 14,69 | 15,31 | 3,97% | 250,00 |
| 29.05.2026 | 14,53 | 15,10 | 14,28 | 14,73 | -0,10% | 614,00 |
| 28.05.2026 | 14,82 | 15,01 | 14,48 | 14,74 | 0,96% | 537,00 |
| 27.05.2026 | 14,34 | 14,77 | 14,13 | 14,60 | 1,67% | 373,00 |
| 26.05.2026 | 13,74 | 14,44 | 13,51 | 14,36 | 5,16% | 551,00 |
| 25.05.2026 | 13,66 | 13,75 | 13,55 | 13,66 | -0,91% | 920,00 |
| 22.05.2026 | 13,59 | 13,97 | 13,27 | 13,78 | 5,11% | 2.372,00 |
| 21.05.2026 | 12,75 | 13,27 | 12,32 | 13,11 | 6,98% | 189,00 |
| 20.05.2026 | 12,22 | 12,31 | 11,82 | 12,26 | -1,01% | - |
| 19.05.2026 | 12,11 | 12,49 | 12,08 | 12,38 | 2,70% | - |
| 18.05.2026 | 12,12 | 12,31 | 11,81 | 12,06 | -2,39% | 1.039,00 |
| 15.05.2026 | 11,53 | 12,58 | 11,50 | 12,35 | 5,74% | 61,00 |
| 14.05.2026 | 12,25 | 12,26 | 11,46 | 11,68 | -1,85% | 1.617,00 |
| 13.05.2026 | 12,57 | 12,72 | 11,88 | 11,90 | -3,99% | 1.817,00 |
| 12.05.2026 | 12,64 | 12,73 | 12,23 | 12,40 | -2,44% | 163,00 |
| 11.05.2026 | 13,27 | 13,96 | 12,71 | 12,71 | -1,93% | 12.234,00 |
| 08.05.2026 | 13,10 | 13,41 | 11,71 | 12,96 | -1,82% | 831,00 |
| 07.05.2026 | 13,07 | 13,39 | 12,98 | 13,20 | -1,38% | 2.502,00 |
| 06.05.2026 | 13,35 | 13,38 | 13,18 | 13,38 | 3,28% | - |
| 05.05.2026 | 13,15 | 13,31 | 12,91 | 12,96 | 0,66% | 600,00 |
| 04.05.2026 | 12,20 | 13,11 | 12,17 | 12,87 | 9,07% | 644,00 |
| 30.04.2026 | 11,63 | 11,88 | 11,57 | 11,80 | 1,16% | 600,00 |
| 29.04.2026 | 12,09 | 12,19 | 11,40 | 11,67 | -2,79% | 1.296,00 |
| 28.04.2026 | 12,00 | 12,33 | 11,45 | 12,00 | -1,76% | 130,00 |
| 27.04.2026 | 12,18 | 12,39 | 12,03 | 12,22 | 1,50% | 330,00 |
| 24.04.2026 | 12,11 | 12,34 | 11,81 | 12,04 | 0,50% | 907,00 |
| 23.04.2026 | 12,45 | 12,66 | 11,94 | 11,98 | -4,01% | 594,00 |
| 22.04.2026 | 13,36 | 13,40 | 12,42 | 12,48 | -3,59% | 306,00 |
| 21.04.2026 | 12,77 | 12,94 | 12,77 | 12,94 | 2,01% | - |
| 20.04.2026 | 12,81 | 13,01 | 12,64 | 12,69 | -0,39% | 13.631,00 |
| 17.04.2026 | 12,01 | 12,80 | 11,98 | 12,74 | 1,96% | 80,00 |
| 16.04.2026 | 12,82 | 12,97 | 12,49 | 12,49 | -1,46% | 620,00 |
| 15.04.2026 | 12,35 | 12,90 | 12,34 | 12,68 | 2,14% | 134,00 |
| 14.04.2026 | 11,99 | 12,56 | 11,97 | 12,41 | 5,08% | 900,00 |
| 13.04.2026 | 11,51 | 11,81 | 11,43 | 11,81 | 1,46% | - |
| 10.04.2026 | 12,26 | 12,50 | 11,53 | 11,64 | -4,75% | 970,00 |
| 09.04.2026 | 12,24 | 12,24 | 11,99 | 12,22 | -1,29% | - |
| 08.04.2026 | 12,59 | 12,60 | 11,99 | 12,38 | 6,27% | - |
| 07.04.2026 | 11,87 | 11,92 | 11,57 | 11,65 | -3,36% | - |
| 02.04.2026 | 11,76 | 12,19 | 11,61 | 12,06 | 0,25% | - |
| 01.04.2026 | 11,82 | 12,09 | 11,57 | 12,03 | 3,84% | - |
| 31.03.2026 | 11,60 | 11,65 | 11,58 | 11,58 | 1,62% | - |
| 30.03.2026 | 11,44 | 11,70 | 11,34 | 11,40 | -0,26% | 188,00 |
| 27.03.2026 | 11,92 | 11,95 | 11,31 | 11,43 | -6,12% | - |
| 26.03.2026 | 12,21 | 12,33 | 12,05 | 12,17 | 0,25% | - |
| 25.03.2026 | 12,25 | 12,49 | 11,79 | 12,14 | -1,10% | - |
| 24.03.2026 | 12,68 | 12,77 | 12,19 | 12,28 | -3,16% | 1,00 |
| 23.03.2026 | 12,08 | 12,74 | 11,53 | 12,68 | 2,55% | 7.193,00 |
| 20.03.2026 | 12,32 | 12,41 | 12,25 | 12,36 | 0,57% | - |
| 19.03.2026 | 12,44 | 12,55 | 12,23 | 12,29 | -1,92% | - |
| 18.03.2026 | 12,54 | 12,73 | 12,37 | 12,53 | 0,44% | 300,00 |
| 17.03.2026 | 12,19 | 12,64 | 12,14 | 12,48 | 2,46% | - |
| 16.03.2026 | 12,26 | 12,28 | 11,96 | 12,18 | -0,41% | 844,00 |
| 13.03.2026 | 12,32 | 12,60 | 12,21 | 12,23 | -2,63% | - |
| 12.03.2026 | 12,62 | 12,85 | 12,47 | 12,56 | -0,08% | - |
| 11.03.2026 | 12,63 | 12,94 | 12,47 | 12,57 | -1,87% | - |
| 10.03.2026 | 12,84 | 12,90 | 12,42 | 12,81 | 3,27% | - |
| 09.03.2026 | 12,40 | 12,58 | 12,10 | 12,40 | -1,55% | 2.567,00 |
| 06.03.2026 | 13,12 | 13,38 | 12,54 | 12,60 | -3,82% | 172,00 |
| 05.03.2026 | 13,09 | 13,44 | 12,88 | 13,10 | -1,06% | 1.463,00 |
| 04.03.2026 | 12,70 | 13,36 | 12,66 | 13,24 | 6,09% | 2.242,00 |
| 03.03.2026 | 12,57 | 12,72 | 12,44 | 12,48 | -1,85% | - |
| 02.03.2026 | 12,21 | 12,79 | 12,02 | 12,71 | 2,58% | 865,00 |
| 27.02.2026 | 12,42 | 12,59 | 12,16 | 12,39 | -1,12% | 41,00 |
| 26.02.2026 | 12,69 | 12,96 | 12,46 | 12,53 | 0,12% | 208,00 |