2,650$
-1,49%
Echtzeit-Aktienkurs authID Inc.
Bid:
Ask:
Aktienkurse zur authID Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,71 | 2,83 | 2,31 | 2,65 | -2,21% | 25.487,00 |
| 14.10.2025 | 2,61 | 2,85 | 2,55 | 2,71 | 2,26% | 70.271,00 |
| 13.10.2025 | 2,60 | 2,77 | 2,58 | 2,65 | 2,32% | 96.636,00 |
| 10.10.2025 | 2,74 | 2,75 | 2,58 | 2,59 | -5,13% | 36.084,00 |
| 09.10.2025 | 2,65 | 2,77 | 2,62 | 2,73 | 3,41% | 58.116,00 |
| 08.10.2025 | 2,81 | 2,86 | 2,51 | 2,64 | -6,05% | 151.745,00 |
| 07.10.2025 | 2,89 | 2,91 | 2,61 | 2,81 | -1,75% | 95.483,00 |
| 06.10.2025 | 2,88 | 3,00 | 2,80 | 2,86 | -1,04% | 102.783,00 |
| 03.10.2025 | 2,92 | 3,00 | 2,72 | 2,89 | -2,69% | 32.047,00 |
| 02.10.2025 | 2,93 | 3,09 | 2,85 | 2,97 | -0,67% | 89.525,00 |
| 01.10.2025 | 3,28 | 3,28 | 2,82 | 2,99 | -6,27% | 121.842,00 |
| 30.09.2025 | 3,35 | 3,37 | 3,00 | 3,19 | -5,34% | 144.260,00 |
| 29.09.2025 | 3,58 | 3,74 | 3,20 | 3,37 | 6,31% | 339.079,00 |
| 26.09.2025 | 2,83 | 3,51 | 2,70 | 3,17 | 17,41% | 1.212.829,00 |
| 25.09.2025 | 2,53 | 2,70 | 2,45 | 2,70 | 9,31% | 165.104,00 |
| 24.09.2025 | 2,71 | 2,71 | 2,20 | 2,47 | -8,18% | 223.701,00 |
| 23.09.2025 | 2,96 | 3,11 | 2,55 | 2,69 | -2,18% | 104.991,00 |
| 22.09.2025 | 3,10 | 3,10 | 2,65 | 2,75 | -11,58% | 124.509,00 |
| 19.09.2025 | 3,08 | 3,20 | 3,00 | 3,11 | 0,97% | 68.463,00 |
| 18.09.2025 | 2,97 | 3,18 | 2,90 | 3,08 | 4,58% | 45.817,00 |
| 17.09.2025 | 2,99 | 3,10 | 2,83 | 2,95 | -0,17% | 36.808,00 |
| 16.09.2025 | 3,05 | 3,14 | 2,85 | 2,95 | -5,14% | 36.189,00 |
| 15.09.2025 | 2,88 | 3,12 | 2,74 | 3,11 | 12,48% | 99.902,00 |
| 12.09.2025 | 3,25 | 3,25 | 2,76 | 2,77 | -12,22% | 71.248,00 |
| 11.09.2025 | 3,55 | 3,76 | 3,11 | 3,15 | -11,02% | 182.332,00 |
| 10.09.2025 | 3,51 | 3,83 | 3,38 | 3,54 | -1,12% | 77.358,00 |
| 09.09.2025 | 3,55 | 3,93 | 3,41 | 3,58 | 1,42% | 35.271,00 |
| 08.09.2025 | 3,65 | 3,89 | 3,50 | 3,53 | -5,11% | 44.437,00 |
| 05.09.2025 | 3,90 | 3,90 | 3,66 | 3,72 | -4,62% | 20.448,00 |
| 04.09.2025 | 4,09 | 4,33 | 3,88 | 3,90 | -4,65% | 29.153,00 |
| 03.09.2025 | 4,06 | 4,59 | 4,06 | 4,09 | -4,22% | 18.898,00 |
| 02.09.2025 | 4,36 | 4,44 | 4,17 | 4,27 | -4,26% | 26.170,00 |
| 29.08.2025 | 4,44 | 4,59 | 4,44 | 4,46 | -1,22% | 3.359,00 |
| 28.08.2025 | 4,56 | 4,57 | 4,36 | 4,52 | 2,15% | 5.264,00 |
| 27.08.2025 | 4,32 | 4,58 | 4,32 | 4,42 | 0,91% | 8.110,00 |
| 26.08.2025 | 4,25 | 4,51 | 4,21 | 4,38 | 1,74% | 20.720,00 |
| 25.08.2025 | 4,42 | 4,58 | 4,17 | 4,31 | -2,60% | 19.469,00 |
| 22.08.2025 | 4,14 | 4,55 | 4,05 | 4,42 | 9,41% | 51.970,00 |
| 21.08.2025 | 3,99 | 4,10 | 3,97 | 4,04 | -1,22% | 7.841,00 |
| 20.08.2025 | 3,91 | 4,18 | 3,81 | 4,09 | 4,87% | 22.825,00 |
| 19.08.2025 | 4,03 | 4,25 | 3,65 | 3,90 | -3,70% | 198.049,00 |
| 18.08.2025 | 4,59 | 4,64 | 4,05 | 4,05 | -9,60% | 87.395,00 |
| 15.08.2025 | 4,05 | 4,70 | 4,05 | 4,48 | 14,29% | 228.327,00 |
| 14.08.2025 | 4,06 | 4,23 | 3,84 | 3,92 | -3,45% | 56.000,00 |
| 13.08.2025 | 4,10 | 4,63 | 3,94 | 4,06 | -0,49% | 80.995,00 |
| 12.08.2025 | 3,88 | 4,16 | 3,65 | 4,08 | 7,37% | 31.632,00 |
| 11.08.2025 | 3,47 | 3,90 | 3,43 | 3,80 | 7,95% | 50.191,00 |
| 08.08.2025 | 3,49 | 3,52 | 3,42 | 3,52 | -0,28% | 11.552,00 |
| 07.08.2025 | 3,56 | 3,63 | 3,41 | 3,53 | 0,28% | 21.339,00 |
| 06.08.2025 | 3,53 | 3,63 | 3,38 | 3,52 | -2,22% | 79.494,00 |
| 05.08.2025 | 3,62 | 3,87 | 3,60 | 3,60 | -4,00% | 30.452,00 |
| 04.08.2025 | 3,54 | 3,91 | 3,54 | 3,75 | 3,59% | 41.460,00 |
| 01.08.2025 | 3,73 | 3,96 | 3,55 | 3,62 | -7,42% | 29.605,00 |
| 31.07.2025 | 3,70 | 4,04 | 3,60 | 3,91 | 7,71% | 130.107,00 |
| 30.07.2025 | 3,74 | 3,84 | 3,57 | 3,63 | -0,55% | 53.967,00 |
| 29.07.2025 | 3,94 | 3,98 | 3,59 | 3,65 | -8,52% | 63.242,00 |
| 28.07.2025 | 3,88 | 4,09 | 3,70 | 3,99 | 5,56% | 100.311,00 |
| 25.07.2025 | 4,00 | 4,01 | 3,77 | 3,78 | -3,82% | 59.054,00 |
| 24.07.2025 | 4,05 | 4,18 | 3,90 | 3,93 | -6,21% | 53.470,00 |
| 23.07.2025 | 4,10 | 4,20 | 3,94 | 4,19 | 3,20% | 78.689,00 |
| 22.07.2025 | 3,97 | 4,19 | 3,85 | 4,06 | 1,50% | 55.776,00 |
| 21.07.2025 | 4,06 | 4,22 | 3,83 | 4,00 | 0,25% | 45.434,00 |
| 18.07.2025 | 4,16 | 4,16 | 3,89 | 3,99 | -2,44% | 17.581,00 |
| 17.07.2025 | 3,92 | 4,16 | 3,85 | 4,09 | 5,41% | 51.985,00 |
| 16.07.2025 | 4,02 | 4,22 | 3,80 | 3,88 | -2,76% | 35.243,00 |
| 15.07.2025 | 3,95 | 4,17 | 3,90 | 3,99 | 1,53% | 82.299,00 |
| 14.07.2025 | 3,93 | 4,00 | 3,73 | 3,93 | 0,77% | 62.720,00 |
| 11.07.2025 | 4,36 | 4,36 | 3,68 | 3,90 | -10,76% | 291.194,00 |
| 10.07.2025 | 4,57 | 4,85 | 4,22 | 4,37 | -5,62% | 209.710,00 |
| 09.07.2025 | 4,95 | 4,99 | 4,50 | 4,63 | -6,37% | 147.759,00 |
| 08.07.2025 | 5,10 | 5,39 | 4,91 | 4,95 | 0,51% | 133.079,00 |
| 07.07.2025 | 5,40 | 5,40 | 4,80 | 4,92 | -9,23% | 73.253,00 |
| 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 | 5,58 | 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 |