5,420$
1,50%
Echtzeit-Aktienkurs authID Inc.
Bid:
Ask:
Aktienkurse zur authID Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 5,35 | 5,71 | 5,35 | 5,42 | 1,31% | 68.587,00 |
| 02.07.2025 | 5,29 | 5,38 | 5,23 | 5,35 | -0,19% | 44.029,00 |
| 01.07.2025 | 5,29 | 5,49 | 5,04 | 5,36 | 0,37% | 65.457,00 |
| 30.06.2025 | 5,57 | 5,82 | 5,24 | 5,34 | -5,65% | 128.586,00 |
| 27.06.2025 | 5,55 | 6,14 | 5,55 | 5,66 | 2,72% | 145.714,00 |
| 26.06.2025 | 4,86 | 5,98 | 4,86 | 5,51 | 13,37% | 287.011,00 |
| 25.06.2025 | 5,14 | 5,21 | 4,80 | 4,86 | -5,08% | 68.093,00 |
| 24.06.2025 | 4,83 | 5,30 | 4,76 | 5,12 | 7,56% | 125.073,00 |
| 23.06.2025 | 4,83 | 5,13 | 4,75 | 4,76 | -2,26% | 41.527,00 |
| 20.06.2025 | 4,69 | 5,48 | 4,69 | 4,87 | 5,64% | 216.352,00 |
| 18.06.2025 | 4,79 | 5,02 | 4,58 | 4,61 | -3,56% | 67.330,00 |
| 17.06.2025 | 4,91 | 5,03 | 4,56 | 4,78 | -4,21% | 151.780,00 |
| 16.06.2025 | 4,50 | 4,99 | 4,50 | 4,99 | 13,41% | 84.279,00 |
| 13.06.2025 | 4,83 | 4,83 | 4,16 | 4,40 | -7,76% | 184.023,00 |
| 12.06.2025 | 4,94 | 5,08 | 4,62 | 4,77 | -3,64% | 250.181,00 |
| 11.06.2025 | 5,19 | 5,37 | 4,91 | 4,95 | -3,13% | 156.795,00 |
| 10.06.2025 | 5,23 | 5,47 | 5,10 | 5,11 | -2,29% | 168.730,00 |
| 09.06.2025 | 5,28 | 5,40 | 5,02 | 5,23 | 0,00% | 104.712,00 |
| 06.06.2025 | 5,05 | 5,35 | 5,05 | 5,23 | 4,39% | 68.179,00 |
| 05.06.2025 | 5,30 | 5,49 | 4,93 | 5,01 | -6,36% | 84.121,00 |
| 04.06.2025 | 5,19 | 5,43 | 5,12 | 5,35 | 4,09% | 26.966,00 |
| 03.06.2025 | 5,26 | 5,47 | 4,90 | 5,14 | -0,19% | 113.136,00 |
| 02.06.2025 | 5,50 | 5,50 | 5,12 | 5,15 | -6,02% | 54.477,00 |
| 30.05.2025 | 5,08 | 5,59 | 5,01 | 5,48 | 7,98% | 74.944,00 |
| 29.05.2025 | 5,39 | 5,53 | 4,90 | 5,08 | -5,93% | 179.494,00 |
| 28.05.2025 | 5,42 | 5,60 | 5,33 | 5,40 | -0,09% | 30.880,00 |
| 27.05.2025 | 5,26 | 5,60 | 4,95 | 5,40 | 5,06% | 106.383,00 |
| 23.05.2025 | 5,02 | 5,20 | 5,00 | 5,14 | 1,38% | 50.642,00 |
| 22.05.2025 | 5,19 | 5,46 | 5,00 | 5,07 | -3,61% | 53.867,00 |
| 21.05.2025 | 5,00 | 5,80 | 4,99 | 5,26 | 5,41% | 141.244,00 |
| 20.05.2025 | 5,15 | 5,35 | 4,81 | 4,99 | -4,04% | 121.203,00 |
| 19.05.2025 | 5,16 | 5,55 | 5,01 | 5,20 | -1,52% | 95.033,00 |
| 16.05.2025 | 5,38 | 5,55 | 5,05 | 5,28 | -3,83% | 83.793,00 |
| 15.05.2025 | 5,30 | 5,71 | 5,10 | 5,49 | 7,44% | 166.891,00 |
| 14.05.2025 | 5,17 | 5,42 | 4,71 | 5,11 | -0,97% | 429.686,00 |
| 13.05.2025 | 5,63 | 5,66 | 5,01 | 5,16 | -6,18% | 276.689,00 |
| 12.05.2025 | 5,85 | 5,99 | 5,37 | 5,50 | -5,98% | 336.419,00 |
| 09.05.2025 | 6,05 | 6,49 | 5,44 | 5,85 | -0,43% | 398.833,00 |
| 08.05.2025 | 6,23 | 6,28 | 5,80 | 5,88 | -4,94% | 309.952,00 |
| 07.05.2025 | 6,54 | 6,83 | 5,88 | 6,18 | -2,37% | 264.087,00 |
| 06.05.2025 | 6,93 | 6,93 | 5,76 | 6,33 | -7,66% | 523.656,00 |
| 05.05.2025 | 8,59 | 9,58 | 6,63 | 6,86 | -20,84% | 456.768,00 |
| 02.05.2025 | 8,30 | 9,11 | 8,21 | 8,66 | 5,61% | 149.806,00 |
| 01.05.2025 | 8,00 | 8,44 | 7,43 | 8,20 | 5,94% | 125.157,00 |
| 30.04.2025 | 7,23 | 8,03 | 7,05 | 7,74 | 9,63% | 169.858,00 |
| 29.04.2025 | 7,29 | 7,80 | 6,96 | 7,06 | -2,62% | 171.882,00 |
| 28.04.2025 | 7,34 | 7,40 | 5,74 | 7,25 | -2,03% | 379.252,00 |
| 25.04.2025 | 7,71 | 8,39 | 7,05 | 7,40 | -1,73% | 173.270,00 |
| 24.04.2025 | 7,92 | 8,34 | 7,16 | 7,53 | -3,71% | 156.981,00 |
| 23.04.2025 | 8,30 | 8,50 | 7,53 | 7,82 | -3,81% | 246.406,00 |
| 22.04.2025 | 7,69 | 8,29 | 7,10 | 8,13 | 7,11% | 146.292,00 |
| 21.04.2025 | 8,22 | 8,27 | 6,53 | 7,59 | -5,95% | 168.084,00 |
| 17.04.2025 | 8,00 | 9,27 | 7,72 | 8,07 | 1,25% | 243.808,00 |
| 16.04.2025 | 7,70 | 8,19 | 7,36 | 7,97 | -0,38% | 189.250,00 |
| 15.04.2025 | 6,93 | 8,50 | 6,67 | 8,00 | 13,48% | 268.998,00 |
| 14.04.2025 | 5,85 | 7,13 | 5,85 | 7,05 | 24,12% | 268.457,00 |
| 11.04.2025 | 5,48 | 5,86 | 5,25 | 5,68 | 3,65% | 107.222,00 |
| 10.04.2025 | 5,75 | 5,77 | 5,07 | 5,48 | -4,70% | 188.395,00 |
| 09.04.2025 | 5,70 | 5,87 | 5,00 | 5,75 | -1,03% | 231.036,00 |
| 08.04.2025 | 6,35 | 6,39 | 5,13 | 5,81 | -5,07% | 301.216,00 |
| 07.04.2025 | 4,83 | 6,50 | 4,50 | 6,12 | 20,24% | 410.280,00 |
| 04.04.2025 | 4,75 | 5,18 | 4,50 | 5,09 | 7,61% | 166.983,00 |
| 03.04.2025 | 4,75 | 5,90 | 4,56 | 4,73 | -14,31% | 588.962,00 |
| 02.04.2025 | 4,75 | 6,24 | 4,50 | 5,52 | 15,24% | 1.044.896,00 |
| 01.04.2025 | 4,81 | 4,91 | 4,50 | 4,79 | -1,24% | 331.354,00 |
| 31.03.2025 | 4,90 | 5,11 | 4,46 | 4,85 | -25,15% | 919.427,00 |
| 28.03.2025 | 6,35 | 6,75 | 5,80 | 6,48 | 2,53% | 221.185,00 |
| 27.03.2025 | 6,05 | 6,79 | 5,85 | 6,32 | 5,16% | 156.004,00 |
| 26.03.2025 | 6,54 | 6,59 | 5,50 | 6,01 | -9,21% | 193.102,00 |
| 25.03.2025 | 6,59 | 6,94 | 6,39 | 6,62 | 1,85% | 100.244,00 |
| 24.03.2025 | 7,42 | 7,74 | 6,23 | 6,50 | -11,92% | 163.084,00 |
| 21.03.2025 | 6,54 | 7,97 | 5,89 | 7,38 | 17,52% | 263.816,00 |
| 20.03.2025 | 5,33 | 7,41 | 5,25 | 6,28 | 15,23% | 178.170,00 |
| 19.03.2025 | 4,90 | 6,01 | 4,90 | 5,45 | 8,78% | 269.290,00 |
| 18.03.2025 | 5,12 | 5,18 | 4,82 | 5,01 | -4,21% | 31.423,00 |
| 17.03.2025 | 4,74 | 5,23 | 4,65 | 5,23 | 10,24% | 91.243,00 |
| 14.03.2025 | 4,01 | 5,38 | 4,01 | 4,74 | -0,34% | 140.223,00 |
| 13.03.2025 | 4,64 | 5,20 | 4,42 | 4,76 | -0,21% | 120.327,00 |
| 12.03.2025 | 4,75 | 4,95 | 4,44 | 4,77 | 0,42% | 36.103,00 |
| 11.03.2025 | 4,84 | 4,96 | 4,35 | 4,75 | 0,64% | 17.699,00 |
| 10.03.2025 | 4,98 | 4,98 | 4,39 | 4,72 | -7,63% | 16.326,00 |
| 07.03.2025 | 4,99 | 5,25 | 4,77 | 5,11 | 5,14% | 56.117,00 |
| 06.03.2025 | 4,99 | 5,30 | 4,75 | 4,86 | -0,61% | 87.168,00 |
| 05.03.2025 | 5,06 | 5,41 | 4,35 | 4,89 | 7,71% | 151.167,00 |
| 04.03.2025 | 4,38 | 5,13 | 4,15 | 4,54 | 3,65% | 52.289,00 |
| 03.03.2025 | 4,90 | 4,90 | 4,34 | 4,38 | -12,05% | 49.432,00 |
| 28.02.2025 | 4,73 | 5,11 | 4,63 | 4,98 | 1,63% | 17.369,00 |
| 27.02.2025 | 4,97 | 5,13 | 4,77 | 4,90 | -2,20% | 30.316,00 |
| 26.02.2025 | 4,68 | 5,29 | 4,68 | 5,01 | -0,20% | 13.960,00 |
| 25.02.2025 | 5,31 | 5,31 | 4,82 | 5,02 | -6,43% | 18.079,00 |
| 24.02.2025 | 5,52 | 5,66 | 5,01 | 5,37 | -2,63% | 44.526,00 |
| 21.02.2025 | 6,16 | 6,18 | 5,50 | 5,51 | -9,82% | 69.962,00 |
| 20.02.2025 | 6,05 | 6,13 | 5,58 | 6,11 | -0,52% | 10.398,00 |
| 19.02.2025 | 6,53 | 6,69 | 5,87 | 6,14 | -6,94% | 23.601,00 |
| 18.02.2025 | 6,79 | 6,85 | 6,41 | 6,60 | -3,51% | 11.537,00 |
| 14.02.2025 | 6,89 | 7,02 | 6,64 | 6,84 | 1,33% | 16.897,00 |
| 13.02.2025 | 6,61 | 7,18 | 6,57 | 6,75 | 1,50% | 21.622,00 |
| 12.02.2025 | 6,81 | 7,19 | 6,51 | 6,65 | -4,32% | 25.349,00 |
| 11.02.2025 | 6,84 | 7,49 | 6,49 | 6,95 | 0,00% | 78.274,00 |
| 10.02.2025 | 7,00 | 7,10 | 6,62 | 6,95 | -1,42% | 53.964,00 |