0,670$
12,79%
Echtzeit-Aktienkurs authID Inc.
Bid:
Ask:
Aktienkurse zur authID Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 0,61 | 0,70 | 0,61 | 0,66 | 10,76% | 132.199,00 |
| 29.07.2026 | 0,72 | 0,75 | 0,55 | 0,59 | -13,99% | 653.935,00 |
| 28.07.2026 | 0,82 | 0,89 | 0,68 | 0,69 | -13,30% | 414.398,00 |
| 27.07.2026 | 0,82 | 0,85 | 0,76 | 0,80 | 6,46% | 114.092,00 |
| 24.07.2026 | 0,78 | 0,84 | 0,72 | 0,75 | -0,48% | 166.623,00 |
| 23.07.2026 | 0,85 | 0,87 | 0,75 | 0,75 | -8,59% | 182.212,00 |
| 22.07.2026 | 0,81 | 0,88 | 0,78 | 0,82 | 0,64% | 127.839,00 |
| 21.07.2026 | 0,87 | 0,90 | 0,81 | 0,82 | -6,07% | 183.552,00 |
| 20.07.2026 | 0,92 | 0,92 | 0,76 | 0,87 | -3,14% | 265.681,00 |
| 17.07.2026 | 0,88 | 0,93 | 0,85 | 0,90 | 2,56% | 96.352,00 |
| 16.07.2026 | 1,03 | 1,05 | 0,86 | 0,88 | -16,61% | 311.007,00 |
| 15.07.2026 | 1,14 | 1,20 | 1,02 | 1,05 | -9,48% | 167.155,00 |
| 14.07.2026 | 1,09 | 1,17 | 1,09 | 1,16 | 6,42% | 98.192,00 |
| 13.07.2026 | 1,14 | 1,17 | 1,07 | 1,09 | -6,03% | 125.737,00 |
| 10.07.2026 | 1,20 | 1,22 | 1,15 | 1,16 | -3,33% | 54.732,00 |
| 09.07.2026 | 1,13 | 1,24 | 1,13 | 1,20 | 1,69% | 121.130,00 |
| 08.07.2026 | 1,13 | 1,26 | 1,13 | 1,18 | -2,48% | 260.466,00 |
| 07.07.2026 | 1,12 | 1,28 | 1,08 | 1,21 | 1,68% | 404.485,00 |
| 06.07.2026 | 1,14 | 1,25 | 1,10 | 1,19 | 0,85% | 425.056,00 |
| 02.07.2026 | 1,13 | 1,22 | 1,03 | 1,18 | 2,61% | 12.633.662,00 |
| 01.07.2026 | 1,07 | 1,17 | 1,05 | 1,15 | 5,50% | 82.543,00 |
| 30.06.2026 | 1,06 | 1,10 | 1,02 | 1,09 | 2,83% | 49.968,00 |
| 29.06.2026 | 1,10 | 1,13 | 1,06 | 1,06 | -3,64% | 108.296,00 |
| 26.06.2026 | 1,08 | 1,13 | 1,04 | 1,10 | 0,92% | 119.185,00 |
| 25.06.2026 | 1,04 | 1,13 | 1,04 | 1,09 | 6,86% | 111.068,00 |
| 24.06.2026 | 1,05 | 1,05 | 1,01 | 1,02 | -0,97% | 72.462,00 |
| 23.06.2026 | 1,04 | 1,08 | 1,03 | 1,03 | -2,83% | 90.898,00 |
| 22.06.2026 | 1,12 | 1,18 | 1,05 | 1,06 | -3,64% | 154.729,00 |
| 18.06.2026 | 1,15 | 1,15 | 1,10 | 1,10 | -2,65% | 169.234,00 |
| 17.06.2026 | 1,15 | 1,19 | 1,13 | 1,13 | -1,74% | 62.773,00 |
| 16.06.2026 | 1,19 | 1,20 | 1,14 | 1,15 | -3,36% | 57.341,00 |
| 15.06.2026 | 1,15 | 1,22 | 1,15 | 1,19 | 3,48% | 78.876,00 |
| 12.06.2026 | 1,17 | 1,22 | 1,15 | 1,15 | -3,36% | 57.393,00 |
| 11.06.2026 | 1,24 | 1,24 | 1,15 | 1,19 | -5,56% | 78.682,00 |
| 10.06.2026 | 1,19 | 1,29 | 1,15 | 1,26 | 8,62% | 107.221,00 |
| 09.06.2026 | 1,16 | 1,28 | 1,11 | 1,16 | 0,87% | 68.661,00 |
| 08.06.2026 | 1,26 | 1,28 | 1,15 | 1,15 | -8,00% | 89.875,00 |
| 05.06.2026 | 1,30 | 1,33 | 1,20 | 1,25 | -3,85% | 171.279,00 |
| 04.06.2026 | 1,16 | 1,37 | 1,16 | 1,30 | 8,33% | 194.825,00 |
| 03.06.2026 | 1,26 | 1,26 | 1,16 | 1,20 | -4,76% | 83.771,00 |
| 02.06.2026 | 1,28 | 1,35 | 1,25 | 1,26 | -1,56% | 74.877,00 |
| 01.06.2026 | 1,26 | 1,38 | 1,26 | 1,28 | 0,00% | 282.527,00 |
| 29.05.2026 | 1,26 | 1,35 | 1,25 | 1,28 | 2,40% | 203.773,00 |
| 28.05.2026 | 1,22 | 1,27 | 1,16 | 1,25 | 0,81% | 154.301,00 |
| 27.05.2026 | 1,12 | 1,28 | 1,12 | 1,24 | 9,73% | 172.852,00 |
| 26.05.2026 | 1,15 | 1,19 | 1,12 | 1,13 | -3,42% | 88.703,00 |
| 22.05.2026 | 1,20 | 1,22 | 1,16 | 1,17 | -1,68% | 84.526,00 |
| 21.05.2026 | 1,13 | 1,22 | 1,11 | 1,19 | 6,25% | 177.840,00 |
| 20.05.2026 | 1,11 | 1,15 | 1,08 | 1,12 | 1,82% | 82.187,00 |
| 19.05.2026 | 1,19 | 1,19 | 1,10 | 1,10 | -7,56% | 80.285,00 |
| 18.05.2026 | 1,24 | 1,24 | 1,16 | 1,19 | 1,71% | 185.455,00 |
| 15.05.2026 | 1,26 | 1,29 | 1,16 | 1,17 | -10,69% | 104.160,00 |
| 14.05.2026 | 1,23 | 1,34 | 1,19 | 1,31 | 10,08% | 174.609,00 |
| 13.05.2026 | 1,19 | 1,23 | 1,15 | 1,19 | 3,48% | 141.186,00 |
| 12.05.2026 | 1,22 | 1,22 | 1,15 | 1,15 | -4,17% | 125.886,00 |
| 11.05.2026 | 1,27 | 1,28 | 1,17 | 1,20 | -6,98% | 207.447,00 |
| 08.05.2026 | 1,26 | 1,30 | 1,15 | 1,29 | 4,03% | 185.227,00 |
| 07.05.2026 | 1,20 | 1,35 | 1,16 | 1,24 | 2,48% | 299.224,00 |
| 06.05.2026 | 1,30 | 1,30 | 1,19 | 1,21 | -3,97% | 206.954,00 |
| 05.05.2026 | 1,31 | 1,31 | 1,23 | 1,26 | -3,82% | 168.010,00 |
| 04.05.2026 | 1,21 | 1,45 | 1,18 | 1,31 | 11,97% | 449.793,00 |
| 01.05.2026 | 1,21 | 1,21 | 1,15 | 1,17 | -4,10% | 146.458,00 |
| 30.04.2026 | 1,15 | 1,23 | 1,13 | 1,22 | 6,09% | 67.575,00 |
| 29.04.2026 | 1,15 | 1,18 | 1,10 | 1,15 | -0,86% | 93.369,00 |
| 28.04.2026 | 1,16 | 1,20 | 1,13 | 1,16 | -5,69% | 128.347,00 |
| 27.04.2026 | 1,22 | 1,31 | 1,16 | 1,23 | -0,81% | 208.827,00 |
| 24.04.2026 | 1,24 | 1,26 | 1,17 | 1,24 | 2,48% | 118.911,00 |
| 23.04.2026 | 1,37 | 1,37 | 1,18 | 1,21 | -11,68% | 113.388,00 |
| 22.04.2026 | 1,29 | 1,44 | 1,25 | 1,37 | 7,87% | 296.988,00 |
| 21.04.2026 | 1,21 | 1,28 | 1,18 | 1,27 | 7,63% | 142.038,00 |
| 20.04.2026 | 1,16 | 1,23 | 1,15 | 1,18 | 1,72% | 104.724,00 |
| 17.04.2026 | 1,17 | 1,20 | 1,13 | 1,16 | 1,75% | 125.184,00 |
| 16.04.2026 | 1,19 | 1,25 | 1,12 | 1,14 | -3,39% | 165.032,00 |
| 15.04.2026 | 1,10 | 1,19 | 1,09 | 1,18 | 10,28% | 150.128,00 |
| 14.04.2026 | 1,05 | 1,12 | 1,03 | 1,07 | 3,88% | 163.140,00 |
| 13.04.2026 | 1,00 | 1,06 | 0,98 | 1,03 | 0,00% | 161.470,00 |
| 10.04.2026 | 1,00 | 1,06 | 0,93 | 1,03 | 5,78% | 253.872,00 |
| 09.04.2026 | 1,10 | 1,11 | 0,97 | 0,97 | -12,28% | 456.712,00 |
| 08.04.2026 | 1,21 | 1,23 | 1,11 | 1,11 | -2,63% | 262.144,00 |
| 07.04.2026 | 1,23 | 1,25 | 1,11 | 1,14 | -7,32% | 196.010,00 |
| 06.04.2026 | 1,21 | 1,29 | 1,20 | 1,23 | 2,50% | 127.915,00 |
| 02.04.2026 | 1,16 | 1,23 | 1,05 | 1,20 | 5,26% | 174.680,00 |
| 01.04.2026 | 1,27 | 1,27 | 1,13 | 1,14 | -12,31% | 356.617,00 |
| 31.03.2026 | 1,25 | 1,35 | 1,24 | 1,30 | 4,84% | 329.730,00 |
| 30.03.2026 | 1,24 | 1,27 | 1,21 | 1,24 | 1,64% | 213.830,00 |
| 27.03.2026 | 1,26 | 1,26 | 1,21 | 1,22 | -3,17% | 263.774,00 |
| 26.03.2026 | 1,33 | 1,37 | 1,26 | 1,26 | -5,97% | 171.292,00 |
| 25.03.2026 | 1,37 | 1,39 | 1,32 | 1,34 | 0,00% | 63.037,00 |
| 24.03.2026 | 1,43 | 1,44 | 1,32 | 1,34 | -8,84% | 290.090,00 |
| 23.03.2026 | 1,40 | 1,48 | 1,34 | 1,47 | 8,09% | 327.666,00 |
| 20.03.2026 | 1,40 | 1,43 | 1,34 | 1,36 | -3,55% | 183.998,00 |
| 19.03.2026 | 1,45 | 1,51 | 1,39 | 1,41 | -2,08% | 202.459,00 |
| 18.03.2026 | 1,46 | 1,49 | 1,42 | 1,44 | -0,69% | 110.747,00 |
| 17.03.2026 | 1,45 | 1,52 | 1,41 | 1,45 | -3,33% | 403.962,00 |
| 16.03.2026 | 1,52 | 1,61 | 1,46 | 1,50 | -1,32% | 219.616,00 |
| 13.03.2026 | 1,65 | 1,65 | 1,50 | 1,52 | -6,17% | 178.901,00 |
| 12.03.2026 | 1,63 | 1,68 | 1,58 | 1,62 | -0,61% | 233.519,00 |
| 11.03.2026 | 1,47 | 1,65 | 1,45 | 1,63 | 10,14% | 480.200,00 |
| 10.03.2026 | 1,60 | 1,60 | 1,47 | 1,48 | -4,52% | 129.210,00 |
| 09.03.2026 | 1,54 | 1,64 | 1,50 | 1,55 | 0,65% | 221.549,00 |