7,565$
-2,38%
Echtzeit-Aktienkurs authID Inc.
Bid:
Ask:
Aktienkurse zur authID Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 7,92 | 7,92 | 7,35 | 7,67 | -1,03% | 39.770,00 |
| 16.10.2024 | 6,65 | 8,24 | 6,63 | 7,75 | 19,60% | 81.877,00 |
| 15.10.2024 | 6,79 | 6,97 | 6,47 | 6,48 | -4,57% | 19.162,00 |
| 14.10.2024 | 6,65 | 6,94 | 6,60 | 6,79 | 5,27% | 24.036,00 |
| 11.10.2024 | 6,35 | 6,65 | 6,35 | 6,45 | 4,03% | 10.068,00 |
| 10.10.2024 | 6,15 | 6,42 | 6,02 | 6,20 | 2,31% | 20.746,00 |
| 09.10.2024 | 6,51 | 6,63 | 6,06 | 6,06 | -9,69% | 20.111,00 |
| 08.10.2024 | 6,74 | 7,00 | 6,70 | 6,71 | 0,60% | 15.583,00 |
| 07.10.2024 | 6,85 | 6,89 | 6,53 | 6,67 | -4,71% | 19.171,00 |
| 04.10.2024 | 6,81 | 7,11 | 6,81 | 7,00 | 2,49% | 17.912,00 |
| 03.10.2024 | 6,21 | 7,30 | 6,21 | 6,83 | 10,05% | 72.299,00 |
| 02.10.2024 | 5,74 | 6,21 | 5,36 | 6,21 | 3,79% | 14.090,00 |
| 01.10.2024 | 6,91 | 6,91 | 5,68 | 5,98 | -4,93% | 29.225,00 |
| 30.09.2024 | 6,47 | 6,47 | 5,65 | 6,29 | -1,56% | 52.443,00 |
| 27.09.2024 | 7,00 | 7,22 | 6,35 | 6,39 | -8,71% | 41.133,00 |
| 26.09.2024 | 6,90 | 7,02 | 6,75 | 7,00 | 1,30% | 16.994,00 |
| 25.09.2024 | 6,81 | 7,06 | 6,62 | 6,91 | 1,32% | 11.302,00 |
| 24.09.2024 | 7,48 | 7,83 | 6,74 | 6,82 | -10,38% | 15.604,00 |
| 23.09.2024 | 7,88 | 7,88 | 7,58 | 7,61 | 0,26% | 6.711,00 |
| 20.09.2024 | 7,85 | 7,85 | 7,36 | 7,59 | 0,80% | 72.218,00 |
| 19.09.2024 | 7,86 | 8,37 | 7,53 | 7,53 | -2,21% | 12.404,00 |
| 18.09.2024 | 8,28 | 8,38 | 7,70 | 7,70 | -3,51% | 26.657,00 |
| 17.09.2024 | 8,07 | 8,25 | 7,93 | 7,98 | -1,48% | 18.909,00 |
| 16.09.2024 | 8,20 | 9,06 | 7,88 | 8,10 | -0,86% | 46.559,00 |
| 13.09.2024 | 7,82 | 8,23 | 7,82 | 8,17 | 2,77% | 13.513,00 |
| 12.09.2024 | 7,94 | 8,25 | 7,92 | 7,95 | 2,58% | 19.645,00 |
| 11.09.2024 | 8,05 | 8,18 | 7,75 | 7,75 | -2,52% | 16.851,00 |
| 10.09.2024 | 7,94 | 8,20 | 7,77 | 7,95 | 1,27% | 16.276,00 |
| 09.09.2024 | 7,70 | 8,09 | 7,70 | 7,85 | 1,42% | 3.952,00 |
| 06.09.2024 | 7,85 | 7,93 | 7,57 | 7,74 | -0,77% | 4.955,00 |
| 05.09.2024 | 8,31 | 8,31 | 7,80 | 7,80 | -0,38% | 10.327,00 |
| 04.09.2024 | 7,90 | 8,22 | 7,80 | 7,83 | -2,13% | 12.667,00 |
| 03.09.2024 | 8,54 | 8,58 | 7,82 | 8,00 | -5,66% | 7.051,00 |
| 30.08.2024 | 8,39 | 8,55 | 8,10 | 8,48 | 4,56% | 5.901,00 |
| 29.08.2024 | 8,17 | 8,54 | 8,01 | 8,11 | 1,50% | 3.707,00 |
| 28.08.2024 | 8,15 | 8,15 | 7,76 | 7,99 | -1,96% | 3.335,00 |
| 27.08.2024 | 8,60 | 8,60 | 8,12 | 8,15 | -2,40% | 12.288,00 |
| 26.08.2024 | 8,08 | 8,55 | 7,93 | 8,35 | 3,09% | 12.745,00 |
| 23.08.2024 | 7,82 | 8,35 | 7,15 | 8,10 | 3,85% | 49.918,00 |
| 22.08.2024 | 8,32 | 8,34 | 7,80 | 7,80 | -5,91% | 23.143,00 |
| 21.08.2024 | 8,48 | 8,53 | 8,25 | 8,29 | 1,34% | 1.608,00 |
| 20.08.2024 | 8,65 | 9,41 | 8,12 | 8,18 | -3,76% | 24.523,00 |
| 19.08.2024 | 9,18 | 9,35 | 8,50 | 8,50 | -9,19% | 14.285,00 |
| 16.08.2024 | 9,54 | 10,21 | 9,36 | 9,36 | -1,47% | 41.366,00 |
| 15.08.2024 | 9,71 | 10,10 | 8,95 | 9,50 | 0,00% | 105.215,00 |
| 14.08.2024 | 8,50 | 9,74 | 8,33 | 9,50 | 9,57% | 84.115,00 |
| 13.08.2024 | 8,20 | 8,67 | 8,20 | 8,67 | 5,35% | 5.426,00 |
| 12.08.2024 | 8,00 | 8,49 | 8,00 | 8,23 | 2,24% | 9.971,00 |
| 09.08.2024 | 7,90 | 9,45 | 7,90 | 8,05 | -5,29% | 24.826,00 |
| 08.08.2024 | 7,90 | 8,50 | 7,90 | 8,50 | 8,01% | 38.458,00 |
| 07.08.2024 | 8,58 | 8,58 | 7,87 | 7,87 | -3,79% | 12.567,00 |
| 06.08.2024 | 8,25 | 8,79 | 8,06 | 8,18 | -3,76% | 7.688,00 |
| 05.08.2024 | 8,23 | 8,76 | 8,05 | 8,50 | -0,47% | 13.722,00 |
| 02.08.2024 | 8,93 | 9,24 | 8,54 | 8,54 | -6,77% | 4.129,00 |
| 01.08.2024 | 9,72 | 9,89 | 8,95 | 9,16 | -2,03% | 9.112,00 |
| 31.07.2024 | 9,15 | 9,73 | 9,05 | 9,35 | 2,19% | 22.336,00 |
| 30.07.2024 | 9,25 | 9,32 | 8,95 | 9,15 | -3,58% | 4.088,00 |
| 29.07.2024 | 9,50 | 9,51 | 8,95 | 9,49 | 0,42% | 17.870,00 |
| 26.07.2024 | 9,42 | 9,49 | 9,00 | 9,45 | 2,27% | 2.874,00 |
| 25.07.2024 | 9,24 | 9,24 | 8,89 | 9,24 | -0,54% | 2.296,00 |
| 24.07.2024 | 9,00 | 9,54 | 9,00 | 9,29 | -0,75% | 2.966,00 |
| 23.07.2024 | 9,76 | 9,90 | 9,00 | 9,36 | -6,02% | 8.480,00 |
| 22.07.2024 | 9,71 | 9,98 | 9,71 | 9,96 | 3,75% | 6.050,00 |
| 19.07.2024 | 9,77 | 9,85 | 9,51 | 9,60 | -1,44% | 3.501,00 |
| 18.07.2024 | 10,50 | 10,50 | 9,39 | 9,74 | -6,62% | 8.647,00 |
| 17.07.2024 | 10,17 | 10,79 | 10,07 | 10,43 | -2,66% | 5.285,00 |
| 16.07.2024 | 10,90 | 10,90 | 10,21 | 10,72 | -2,15% | 16.165,00 |
| 15.07.2024 | 9,81 | 10,95 | 9,81 | 10,95 | 11,96% | 30.796,00 |
| 12.07.2024 | 8,76 | 9,78 | 8,66 | 9,78 | 10,01% | 21.342,00 |
| 11.07.2024 | 9,22 | 9,63 | 8,50 | 8,89 | -3,58% | 16.847,00 |
| 10.07.2024 | 9,50 | 9,70 | 9,00 | 9,22 | -0,65% | 16.129,00 |
| 09.07.2024 | 9,88 | 9,88 | 9,00 | 9,28 | -5,50% | 14.007,00 |
| 08.07.2024 | 10,08 | 10,19 | 9,60 | 9,82 | -0,71% | 41.146,00 |
| 05.07.2024 | 9,74 | 10,37 | 9,61 | 9,89 | 0,00% | 27.500,00 |
| 03.07.2024 | 9,97 | 9,97 | 9,71 | 9,89 | 1,23% | 4.746,00 |
| 02.07.2024 | 10,00 | 10,00 | 8,68 | 9,77 | -2,30% | 28.079,00 |
| 01.07.2024 | 10,28 | 10,60 | 9,61 | 10,00 | -3,66% | 26.232,00 |
| 28.06.2024 | 10,19 | 10,48 | 9,14 | 10,38 | 5,17% | 29.985,00 |
| 27.06.2024 | 8,90 | 10,20 | 8,38 | 9,87 | 11,34% | 46.785,00 |
| 26.06.2024 | 8,19 | 9,08 | 8,10 | 8,87 | 9,44% | 23.217,00 |
| 25.06.2024 | 8,88 | 8,88 | 8,10 | 8,10 | -0,61% | 15.575,00 |
| 24.06.2024 | 9,00 | 9,21 | 8,03 | 8,15 | -10,04% | 32.033,00 |
| 21.06.2024 | 8,76 | 9,80 | 8,56 | 9,06 | -3,00% | 31.979,00 |
| 20.06.2024 | 10,41 | 10,46 | 8,79 | 9,34 | -8,43% | 26.938,00 |
| 18.06.2024 | 11,73 | 12,00 | 9,77 | 10,20 | -13,49% | 22.641,00 |
| 17.06.2024 | 11,23 | 12,31 | 10,90 | 11,79 | 7,57% | 76.114,00 |
| 14.06.2024 | 10,49 | 10,96 | 9,80 | 10,96 | 6,41% | 14.034,00 |
| 13.06.2024 | 8,67 | 10,52 | 8,27 | 10,30 | 23,95% | 56.342,00 |
| 12.06.2024 | 8,01 | 8,54 | 8,01 | 8,31 | 2,85% | 6.977,00 |
| 11.06.2024 | 7,80 | 8,10 | 7,80 | 8,08 | 1,96% | 3.855,00 |
| 10.06.2024 | 7,65 | 8,10 | 7,65 | 7,93 | 2,79% | 11.333,00 |
| 07.06.2024 | 7,61 | 7,77 | 7,60 | 7,71 | 2,53% | 4.915,00 |
| 06.06.2024 | 7,76 | 7,80 | 7,46 | 7,52 | 0,27% | 2.769,00 |
| 05.06.2024 | 7,55 | 7,90 | 7,25 | 7,50 | 2,04% | 19.103,00 |
| 04.06.2024 | 7,31 | 7,69 | 7,29 | 7,35 | 0,27% | 10.573,00 |
| 03.06.2024 | 7,85 | 7,85 | 7,18 | 7,33 | -5,30% | 12.292,00 |
| 31.05.2024 | 8,10 | 8,15 | 7,72 | 7,74 | -0,90% | 7.150,00 |
| 30.05.2024 | 7,99 | 8,03 | 7,74 | 7,81 | -2,25% | 5.416,00 |
| 29.05.2024 | 7,89 | 7,99 | 7,63 | 7,99 | 0,38% | 2.486,00 |
| 28.05.2024 | 7,61 | 7,98 | 7,50 | 7,96 | 4,60% | 14.643,00 |