1,501$
-3,78%
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 | -2,80% | 3.346.772,00 |
| 19.01.2026 | 1,45 | 1,46 | 1,45 | 1,46 | -3,25% | - |
| 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 | 71,76% | 295.101.431,00 |
| 14.01.2026 | 0,97 | 1,03 | 0,96 | 1,00 | -0,44% | 105.038,00 |
| 13.01.2026 | 0,99 | 1,06 | 0,99 | 1,00 | 1,51% | 148.351,00 |
| 12.01.2026 | 0,93 | 0,99 | 0,91 | 0,99 | 1,73% | 237.654,00 |
| 09.01.2026 | 1,07 | 1,07 | 0,91 | 0,97 | -5,99% | 173.828,00 |
| 08.01.2026 | 1,07 | 1,08 | 1,02 | 1,03 | -1,90% | 86.067,00 |
| 07.01.2026 | 1,10 | 1,12 | 1,00 | 1,05 | -4,98% | 203.154,00 |
| 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% | 313.890,00 |
| 02.01.2026 | 0,89 | 1,00 | 0,86 | 0,98 | 11,70% | 114.183,00 |
| 31.12.2025 | 0,88 | 0,91 | 0,85 | 0,87 | 1,27% | 173.656,00 |
| 30.12.2025 | 0,91 | 0,96 | 0,86 | 0,86 | -2,21% | 229.364,00 |
| 29.12.2025 | 0,95 | 0,98 | 0,84 | 0,88 | -6,34% | 353.886,00 |
| 26.12.2025 | 1,01 | 1,01 | 0,93 | 0,94 | -8,45% | 187.532,00 |
| 24.12.2025 | 0,89 | 1,05 | 0,89 | 1,03 | 11,00% | 139.444,00 |
| 23.12.2025 | 0,93 | 0,95 | 0,88 | 0,93 | 0,62% | 261.109,00 |
| 22.12.2025 | 0,91 | 0,98 | 0,88 | 0,92 | 2,47% | 434.898,00 |
| 19.12.2025 | 0,94 | 0,95 | 0,87 | 0,90 | -1,45% | 436.975,00 |
| 18.12.2025 | 0,97 | 1,00 | 0,90 | 0,91 | -4,41% | 373.077,00 |
| 17.12.2025 | 0,98 | 1,05 | 0,95 | 0,96 | -3,01% | 75.933,00 |
| 16.12.2025 | 1,02 | 1,07 | 0,97 | 0,98 | -3,44% | 413.011,00 |
| 15.12.2025 | 1,09 | 1,10 | 0,99 | 1,02 | -8,11% | 554.709,00 |
| 12.12.2025 | 1,08 | 1,18 | 1,03 | 1,11 | 1,83% | 669.066,00 |
| 11.12.2025 | 1,18 | 1,18 | 1,05 | 1,09 | -5,22% | 470.744,00 |
| 10.12.2025 | 1,21 | 1,22 | 1,13 | 1,15 | -6,50% | 269.071,00 |
| 09.12.2025 | 1,23 | 1,26 | 1,18 | 1,23 | 0,82% | 233.146,00 |
| 08.12.2025 | 1,28 | 1,32 | 1,17 | 1,22 | -1,61% | 374.535,00 |
| 05.12.2025 | 1,32 | 1,35 | 1,23 | 1,24 | -7,46% | 231.644,00 |
| 04.12.2025 | 1,35 | 1,35 | 1,27 | 1,34 | -0,74% | 407.964,00 |
| 03.12.2025 | 1,22 | 1,38 | 1,17 | 1,35 | 11,57% | 724.867,00 |
| 02.12.2025 | 1,26 | 1,26 | 1,15 | 1,21 | -2,42% | 505.741,00 |
| 01.12.2025 | 1,27 | 1,33 | 1,20 | 1,24 | -3,13% | 387.201,00 |
| 28.11.2025 | 1,34 | 1,35 | 1,26 | 1,28 | -2,29% | 530.837,00 |
| 26.11.2025 | 1,23 | 1,34 | 1,18 | 1,31 | 5,65% | 799.096,00 |
| 25.11.2025 | 1,24 | 1,31 | 1,16 | 1,24 | 6,44% | 767.765,00 |
| 24.11.2025 | 1,24 | 1,28 | 1,16 | 1,17 | -12,73% | 811.382,00 |
| 21.11.2025 | 1,40 | 1,54 | 1,26 | 1,34 | -23,23% | 2.169.318,00 |
| 20.11.2025 | 2,08 | 2,29 | 1,64 | 1,74 | 6,69% | 63.072.048,00 |
| 19.11.2025 | 1,62 | 1,71 | 1,56 | 1,63 | -2,98% | 35.013,00 |
| 18.11.2025 | 2,05 | 2,05 | 1,51 | 1,68 | -3,11% | 160.450,00 |
| 17.11.2025 | 2,12 | 2,13 | 1,65 | 1,73 | -17,43% | 60.558,00 |
| 14.11.2025 | 1,84 | 2,18 | 1,64 | 2,10 | 11,11% | 176.319,00 |
| 13.11.2025 | 2,66 | 2,66 | 1,83 | 1,89 | -31,77% | 470.051,00 |
| 12.11.2025 | 2,55 | 2,82 | 2,51 | 2,77 | 9,49% | 126.203,00 |
| 11.11.2025 | 2,36 | 2,58 | 2,30 | 2,53 | 6,08% | 113.245,00 |
| 10.11.2025 | 2,48 | 2,68 | 2,28 | 2,39 | -3,83% | 134.696,00 |
| 07.11.2025 | 2,26 | 2,49 | 2,09 | 2,48 | 7,59% | 165.581,00 |
| 06.11.2025 | 2,39 | 2,39 | 2,20 | 2,31 | -1,75% | 38.450,00 |
| 05.11.2025 | 2,43 | 2,43 | 2,32 | 2,35 | 0,26% | 16.164,00 |
| 04.11.2025 | 2,41 | 2,57 | 2,32 | 2,34 | -3,31% | 30.085,00 |
| 03.11.2025 | 2,54 | 2,59 | 2,40 | 2,42 | -7,98% | 44.178,00 |
| 31.10.2025 | 2,46 | 2,68 | 2,44 | 2,63 | 5,20% | 32.721,00 |
| 30.10.2025 | 2,55 | 2,73 | 2,46 | 2,50 | -2,72% | 23.657,00 |
| 29.10.2025 | 2,62 | 2,67 | 2,55 | 2,57 | -3,75% | 23.724,00 |
| 28.10.2025 | 2,68 | 2,74 | 2,57 | 2,67 | 0,00% | 23.201,00 |
| 27.10.2025 | 2,86 | 2,87 | 2,57 | 2,67 | -5,32% | 34.759,00 |
| 24.10.2025 | 2,55 | 2,97 | 2,51 | 2,82 | 13,63% | 123.285,00 |
| 23.10.2025 | 2,43 | 2,49 | 2,42 | 2,48 | 2,13% | - |
| 22.10.2025 | 2,53 | 2,53 | 2,36 | 2,43 | -2,41% | 49.477,00 |
| 21.10.2025 | 2,56 | 2,58 | 2,41 | 2,49 | -1,58% | 72.072,00 |
| 20.10.2025 | 2,43 | 2,55 | 2,42 | 2,53 | 5,79% | 57.804,00 |
| 17.10.2025 | 2,43 | 2,46 | 2,39 | 2,39 | -3,57% | - |
| 16.10.2025 | 2,65 | 2,65 | 2,44 | 2,48 | -6,77% | 102.617,00 |
| 15.10.2025 | 2,74 | 2,86 | 2,29 | 2,66 | -1,85% | 261.994,00 |
| 14.10.2025 | 2,61 | 2,85 | 2,55 | 2,71 | 2,26% | 70.271,00 |