1,560$
-1,27%
Echtzeit-Aktienkurs authID Inc.
Bid:
Ask:
Aktienkurse zur authID Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,56 | 1,56 | 1,47 | 1,56 | -1,27% | 119,00 |
| 05.03.2026 | 1,68 | 1,80 | 1,55 | 1,58 | -7,06% | 119,00 |
| 04.03.2026 | 1,68 | 1,80 | 1,67 | 1,70 | -2,30% | 229.813,00 |
| 03.03.2026 | 1,60 | 1,82 | 1,60 | 1,74 | 4,82% | 285.400,00 |
| 02.03.2026 | 1,58 | 1,69 | 1,55 | 1,66 | 0,00% | 149.960,00 |
| 27.02.2026 | 1,76 | 1,79 | 1,62 | 1,66 | -7,78% | 133.021,00 |
| 26.02.2026 | 1,58 | 1,82 | 1,58 | 1,80 | 17,65% | 370.299,00 |
| 25.02.2026 | 1,42 | 1,65 | 1,40 | 1,53 | 6,99% | 308.275,00 |
| 24.02.2026 | 1,36 | 1,48 | 1,32 | 1,43 | 3,62% | 284.911,00 |
| 23.02.2026 | 1,39 | 1,45 | 1,23 | 1,38 | 0,00% | 552.071,00 |
| 20.02.2026 | 1,47 | 1,55 | 1,38 | 1,38 | -8,61% | 227.012,00 |
| 19.02.2026 | 1,64 | 1,68 | 1,48 | 1,51 | -4,43% | 340.554,00 |
| 18.02.2026 | 1,70 | 1,70 | 1,58 | 1,58 | -8,14% | 167.226,00 |
| 17.02.2026 | 1,72 | 1,74 | 1,66 | 1,72 | -1,15% | 191.825,00 |
| 13.02.2026 | 1,63 | 1,82 | 1,62 | 1,74 | 4,82% | 309.068,00 |
| 12.02.2026 | 1,73 | 1,76 | 1,56 | 1,66 | -2,92% | 383.807,00 |
| 11.02.2026 | 1,80 | 1,82 | 1,66 | 1,71 | -6,04% | 310.026,00 |
| 10.02.2026 | 1,77 | 1,88 | 1,73 | 1,82 | 0,55% | 294.767,00 |
| 09.02.2026 | 1,75 | 1,84 | 1,67 | 1,81 | 1,69% | 429.663,00 |
| 06.02.2026 | 1,82 | 1,87 | 1,71 | 1,78 | -3,78% | 508.070,00 |
| 05.02.2026 | 1,62 | 1,94 | 1,62 | 1,85 | 10,12% | 1.118.541,00 |
| 04.02.2026 | 1,61 | 1,72 | 1,55 | 1,68 | -0,59% | 635.102,00 |
| 03.02.2026 | 1,64 | 1,74 | 1,62 | 1,69 | -2,87% | 586.215,00 |
| 02.02.2026 | 1,61 | 1,83 | 1,52 | 1,74 | -2,25% | 1.534.985,00 |
| 30.01.2026 | 1,65 | 1,89 | 1,59 | 1,78 | 16,34% | 17.184.132,00 |
| 29.01.2026 | 1,43 | 1,53 | 1,43 | 1,53 | 6,99% | 1.779.227,00 |
| 28.01.2026 | 1,53 | 1,56 | 1,43 | 1,43 | -5,92% | 606.541,00 |
| 27.01.2026 | 1,63 | 1,63 | 1,46 | 1,52 | -10,06% | 791.875,00 |
| 26.01.2026 | 1,65 | 1,69 | 1,56 | 1,69 | -2,87% | 816.926,00 |
| 23.01.2026 | 1,66 | 1,80 | 1,60 | 1,74 | 8,75% | 1.201.371,00 |
| 22.01.2026 | 1,51 | 1,77 | 1,51 | 1,60 | 7,38% | 2.393.125,00 |
| 21.01.2026 | 1,39 | 1,65 | 1,37 | 1,49 | 4,93% | 2.145.197,00 |
| 20.01.2026 | 1,38 | 1,65 | 1,38 | 1,42 | -5,96% | 3.346.772,00 |
| 16.01.2026 | 1,59 | 1,73 | 1,22 | 1,51 | -11,70% | 12.919.038,00 |
| 15.01.2026 | 1,93 | 2,45 | 1,65 | 1,71 | 72,29% | 295.101.431,00 |
| 14.01.2026 | 0,98 | 1,03 | 0,96 | 0,99 | -0,75% | 110.221,00 |
| 13.01.2026 | 0,99 | 1,06 | 0,99 | 1,00 | 1,51% | 154.850,00 |
| 12.01.2026 | 0,93 | 0,99 | 0,91 | 0,99 | 1,73% | 237.912,00 |
| 09.01.2026 | 1,07 | 1,07 | 0,91 | 0,97 | -5,99% | 173.855,00 |
| 08.01.2026 | 1,07 | 1,08 | 1,02 | 1,03 | -1,90% | 88.280,00 |
| 07.01.2026 | 1,10 | 1,12 | 1,00 | 1,05 | -4,98% | 204.089,00 |
| 06.01.2026 | 1,12 | 1,12 | 1,06 | 1,11 | -0,45% | 69.119,00 |
| 05.01.2026 | 1,01 | 1,13 | 1,00 | 1,11 | 13,61% | 314.286,00 |