1,090€
-3,54%
Echtzeit-Aktienkurs authID Inc.
Bid:
Ask:
Aktienkurse zur authID Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 1,16 | 1,18 | 1,12 | 1,13 | -0,44% | - |
| 04.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 5,61% | - |
| 03.12.2025 | 1,01 | 1,07 | 1,01 | 1,07 | 5,94% | - |
| 02.12.2025 | 1,04 | 1,04 | 1,01 | 1,01 | -2,88% | - |
| 01.12.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -4,59% | - |
| 28.11.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | - |
| 27.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 26.11.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 4,81% | - |
| 25.11.2025 | 0,99 | 1,04 | 0,99 | 1,04 | -7,96% | - |
| 24.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -14,39% | - |
| 21.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -11,41% | - |
| 20.11.2025 | 1,37 | 2,14 | 1,37 | 1,49 | 5,67% | 2.400,00 |
| 19.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 18.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -18,18% | - |
| 17.11.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -7,85% | - |
| 14.11.2025 | 1,57 | 1,91 | 1,57 | 1,91 | -15,49% | 850,00 |
| 13.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 5,61% | - |
| 12.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 11.11.2025 | 2,00 | 2,08 | 2,00 | 2,08 | 4,00% | - |
| 10.11.2025 | 2,10 | 2,10 | 2,00 | 2,00 | 2,56% | - |
| 07.11.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | - |
| 06.11.2025 | 2,02 | 2,02 | 1,99 | 1,99 | -1,49% | - |
| 05.11.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -0,98% | - |
| 04.11.2025 | 2,10 | 2,10 | 2,04 | 2,04 | -0,97% | - |
| 03.11.2025 | 2,22 | 2,22 | 2,06 | 2,06 | -8,04% | - |
| 31.10.2025 | 2,10 | 2,24 | 2,10 | 2,24 | 3,70% | - |
| 30.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 29.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | - |
| 28.10.2025 | 2,22 | 2,22 | 2,16 | 2,16 | -2,70% | - |
| 27.10.2025 | 2,36 | 2,36 | 2,22 | 2,22 | 5,71% | - |
| 24.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 23.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 22.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 21.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 6,53% | - |
| 20.10.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 17.10.2025 | 2,06 | 2,06 | 2,02 | 2,02 | -9,01% | - |
| 16.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 15.10.2025 | 2,28 | 2,28 | 2,24 | 2,28 | 0,00% | 795,00 |
| 14.10.2025 | 2,24 | 2,28 | 2,24 | 2,28 | 0,88% | - |
| 13.10.2025 | 2,18 | 2,26 | 2,18 | 2,26 | 1,80% | - |
| 10.10.2025 | 2,30 | 2,30 | 2,22 | 2,22 | 0,00% | - |
| 09.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 08.10.2025 | 2,36 | 2,36 | 2,18 | 2,18 | -6,03% | - |
| 07.10.2025 | 2,38 | 2,38 | 2,32 | 2,32 | -4,92% | - |
| 06.10.2025 | 2,38 | 2,44 | 2,38 | 2,44 | 2,52% | - |
| 03.10.2025 | 2,48 | 2,48 | 2,38 | 2,38 | -5,56% | - |
| 02.10.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 0,00% | - |
| 01.10.2025 | 2,64 | 2,64 | 2,52 | 2,52 | -3,08% | - |
| 30.09.2025 | 2,80 | 2,80 | 2,60 | 2,60 | -6,47% | 3.000,00 |
| 29.09.2025 | 2,64 | 2,78 | 2,64 | 2,78 | 6,92% | - |
| 26.09.2025 | 2,26 | 2,68 | 2,26 | 2,60 | 20,37% | 3.000,00 |
| 25.09.2025 | 2,06 | 2,16 | 2,06 | 2,16 | 1,89% | - |
| 24.09.2025 | 2,22 | 2,22 | 2,12 | 2,12 | -4,50% | - |
| 23.09.2025 | 2,28 | 2,28 | 2,22 | 2,22 | -5,13% | - |
| 22.09.2025 | 2,58 | 2,58 | 2,34 | 2,34 | -5,65% | - |
| 19.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 18.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 17.09.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -6,20% | - |
| 16.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 4,88% | - |
| 15.09.2025 | 2,30 | 2,46 | 2,30 | 2,46 | -6,11% | - |
| 12.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 11.09.2025 | 2,90 | 2,90 | 2,66 | 2,66 | -8,90% | - |
| 10.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 09.09.2025 | 2,92 | 2,98 | 2,92 | 2,98 | 0,68% | - |
| 08.09.2025 | 3,10 | 3,10 | 2,96 | 2,96 | -4,52% | - |
| 05.09.2025 | 3,26 | 3,26 | 3,10 | 3,10 | -9,36% | - |
| 04.09.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -1,16% | - |
| 03.09.2025 | 3,58 | 3,58 | 3,46 | 3,46 | -0,57% | - |
| 02.09.2025 | 3,72 | 3,72 | 3,44 | 3,48 | -6,45% | 1.000,00 |
| 01.09.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -1,59% | - |
| 29.08.2025 | 3,78 | 3,78 | 3,78 | 3,78 | 2,16% | - |
| 28.08.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -2,12% | - |
| 27.08.2025 | 3,60 | 3,78 | 3,56 | 3,78 | 6,18% | - |
| 26.08.2025 | 3,60 | 3,60 | 3,56 | 3,56 | 0,56% | - |
| 25.08.2025 | 3,68 | 3,68 | 3,54 | 3,54 | -5,85% | - |
| 22.08.2025 | 3,40 | 3,94 | 3,40 | 3,76 | 9,94% | 1.000,00 |
| 21.08.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 0,00% | - |
| 20.08.2025 | 3,28 | 3,42 | 3,28 | 3,42 | 2,40% | - |
| 19.08.2025 | 3,38 | 3,38 | 3,34 | 3,34 | -4,57% | - |
| 18.08.2025 | 3,74 | 3,74 | 3,50 | 3,50 | 6,71% | - |
| 15.08.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -2,96% | - |
| 14.08.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -1,17% | - |
| 13.08.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 7,55% | - |
| 12.08.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 8,16% | - |
| 11.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 08.08.2025 | 2,96 | 2,98 | 2,96 | 2,98 | 1,36% | - |
| 07.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 06.08.2025 | 3,04 | 3,04 | 2,92 | 2,92 | -8,18% | - |
| 05.08.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -0,62% | - |
| 04.08.2025 | 3,06 | 3,20 | 3,06 | 3,20 | 3,23% | - |
| 01.08.2025 | 3,34 | 3,34 | 3,10 | 3,10 | 0,00% | - |
| 31.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 30.07.2025 | 3,08 | 3,14 | 3,08 | 3,14 | 0,64% | - |
| 29.07.2025 | 3,36 | 3,36 | 3,12 | 3,12 | -9,30% | - |
| 28.07.2025 | 3,14 | 3,44 | 3,14 | 3,44 | 6,83% | - |
| 25.07.2025 | 3,26 | 3,26 | 3,22 | 3,22 | -6,94% | - |
| 24.07.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 1,76% | - |
| 23.07.2025 | 3,38 | 3,40 | 3,38 | 3,40 | -0,58% | - |
| 22.07.2025 | 3,34 | 3,50 | 3,22 | 3,42 | 4,27% | - |
| 21.07.2025 | 3,34 | 3,34 | 3,28 | 3,28 | -3,53% | 258,00 |