13,230€
7,96%
Echtzeit-Aktienkurs Mitek Systems
Bid:
Ask:
Aktienkurse zur Mitek Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2026 | 10,91 | 12,54 | 10,78 | 12,52 | 15,03% | 2.624,00 |
| 24.02.2026 | 10,54 | 10,95 | 10,50 | 10,88 | -1,05% | 612,00 |
| 23.02.2026 | 10,93 | 11,18 | 10,93 | 11,00 | -0,50% | - |
| 20.02.2026 | 11,25 | 11,35 | 10,98 | 11,05 | -2,81% | - |
| 19.02.2026 | 11,42 | 11,50 | 11,21 | 11,37 | -1,34% | - |
| 18.02.2026 | 11,48 | 11,75 | 11,43 | 11,53 | 2,63% | 200,00 |
| 17.02.2026 | 11,19 | 11,24 | 11,18 | 11,23 | -0,04% | - |
| 16.02.2026 | 11,27 | 11,42 | 11,16 | 11,24 | -1,23% | 431,00 |
| 13.02.2026 | 9,85 | 11,45 | 9,84 | 11,38 | 18,61% | 312,00 |
| 12.02.2026 | 9,42 | 9,62 | 9,30 | 9,59 | -1,06% | 135,00 |
| 11.02.2026 | 9,72 | 9,74 | 9,69 | 9,69 | 0,44% | - |
| 10.02.2026 | 9,91 | 9,98 | 9,46 | 9,65 | -2,92% | - |
| 09.02.2026 | 9,87 | 10,19 | 9,82 | 9,94 | 11,65% | 162,00 |
| 06.02.2026 | 8,73 | 8,97 | 8,63 | 8,90 | 6,65% | 330,00 |
| 05.02.2026 | 8,38 | 8,38 | 8,20 | 8,35 | 2,71% | 310,00 |
| 04.02.2026 | 8,15 | 8,18 | 8,06 | 8,13 | -7,14% | - |
| 03.02.2026 | 8,77 | 8,78 | 8,75 | 8,75 | -0,57% | - |
| 02.02.2026 | 8,32 | 8,87 | 8,31 | 8,80 | 4,76% | - |
| 30.01.2026 | 8,36 | 8,49 | 8,33 | 8,40 | -0,21% | - |
| 29.01.2026 | 8,76 | 8,79 | 8,20 | 8,42 | -5,02% | - |
| 28.01.2026 | 8,99 | 9,02 | 8,78 | 8,87 | -0,45% | - |
| 27.01.2026 | 8,94 | 8,94 | 8,91 | 8,91 | 0,17% | - |
| 26.01.2026 | 8,96 | 9,01 | 8,85 | 8,89 | -1,28% | - |
| 23.01.2026 | 8,74 | 9,08 | 8,69 | 9,01 | 3,51% | - |
| 22.01.2026 | 8,66 | 8,71 | 8,60 | 8,70 | 1,75% | 392,00 |
| 21.01.2026 | 8,49 | 8,58 | 8,42 | 8,55 | 0,59% | - |
| 20.01.2026 | 8,47 | 8,53 | 8,36 | 8,50 | -0,35% | - |
| 19.01.2026 | 8,52 | 8,53 | 8,43 | 8,53 | -1,64% | 150,00 |
| 16.01.2026 | 8,71 | 8,74 | 8,64 | 8,67 | -2,14% | - |
| 15.01.2026 | 8,82 | 8,90 | 8,78 | 8,86 | 1,05% | 1.019,00 |
| 14.01.2026 | 8,96 | 9,07 | 8,77 | 8,77 | -2,77% | - |
| 13.01.2026 | 9,10 | 9,14 | 9,02 | 9,02 | -0,41% | - |
| 12.01.2026 | 9,08 | 9,12 | 9,05 | 9,06 | -1,55% | - |
| 09.01.2026 | 9,13 | 9,23 | 9,03 | 9,20 | 1,91% | - |
| 08.01.2026 | 9,01 | 9,04 | 9,01 | 9,03 | -0,22% | - |
| 07.01.2026 | 8,96 | 9,06 | 8,95 | 9,05 | 0,61% | - |
| 06.01.2026 | 8,72 | 9,01 | 8,63 | 8,99 | 3,36% | - |
| 05.01.2026 | 8,58 | 8,78 | 8,58 | 8,70 | 1,55% | 636,00 |
| 02.01.2026 | 8,99 | 9,07 | 8,57 | 8,57 | -4,25% | 100,00 |
| 30.12.2025 | 8,80 | 8,95 | 8,80 | 8,95 | 0,20% | 147,00 |
| 29.12.2025 | 8,94 | 8,96 | 8,91 | 8,93 | -0,03% | - |
| 23.12.2025 | 8,96 | 9,01 | 8,89 | 8,93 | -1,57% | - |