4,509$
11,61%
Echtzeit-Aktienkurs authID Inc.
Bid:
Ask:
Aktienkurse zur authID Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 4,14 | 4,55 | 4,06 | 4,42 | 9,41% | 51.970,00 |
| 21.08.2025 | 3,99 | 4,10 | 3,97 | 4,04 | -1,22% | 7.842,00 |
| 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% | 56.001,00 |
| 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 | -7,89% | 29.605,00 |
| 31.07.2025 | 3,70 | 4,04 | 3,60 | 3,93 | 8,26% | 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 | 3,90 | 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% | 286.864,00 |
| 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 | 5,66% | 68.179,00 |
| 05.06.2025 | 5,30 | 5,49 | 4,93 | 4,95 | -7,48% | 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 | 5,59 | 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 |
| 22.05.2025 | 5,19 | 5,46 | 5,00 | 5,07 | -3,61% | 53.867,00 |
| 21.05.2025 | 5,00 | 5,80 | 4,99 | 5,26 | 5,41% | 141.244,00 |
| 20.05.2025 | 5,15 | 5,35 | 4,81 | 4,99 | -4,04% | 121.203,00 |
| 19.05.2025 | 5,16 | 5,55 | 5,01 | 5,20 | -1,52% | 95.033,00 |
| 16.05.2025 | 5,38 | 5,55 | 5,05 | 5,28 | -3,83% | 83.793,00 |
| 15.05.2025 | 5,30 | 5,71 | 5,10 | 5,49 | 7,44% | 173.940,00 |
| 14.05.2025 | 5,17 | 5,42 | 4,71 | 5,11 | -0,97% | 429.886,00 |
| 13.05.2025 | 5,63 | 5,66 | 5,01 | 5,16 | -6,18% | 276.689,00 |
| 12.05.2025 | 5,85 | 5,99 | 5,37 | 5,50 | -5,98% | 337.172,00 |
| 09.05.2025 | 6,05 | 6,49 | 5,44 | 5,85 | -0,43% | 398.833,00 |
| 08.05.2025 | 6,23 | 6,28 | 5,80 | 5,88 | -4,94% | 309.952,00 |
| 07.05.2025 | 6,54 | 6,83 | 5,88 | 6,18 | -2,37% | 264.087,00 |
| 06.05.2025 | 6,93 | 6,93 | 5,76 | 6,33 | -7,66% | 523.656,00 |
| 05.05.2025 | 8,59 | 9,58 | 6,63 | 6,86 | -20,84% | 456.768,00 |
| 02.05.2025 | 8,30 | 9,11 | 8,21 | 8,66 | 5,61% | 149.806,00 |
| 01.05.2025 | 8,00 | 8,44 | 7,43 | 8,20 | 5,94% | 125.157,00 |
| 30.04.2025 | 7,23 | 8,03 | 7,05 | 7,74 | 9,63% | 169.858,00 |
| 29.04.2025 | 7,29 | 7,80 | 6,96 | 7,06 | -2,62% | 171.882,00 |
| 28.04.2025 | 7,34 | 7,40 | 5,74 | 7,25 | -2,03% | 379.252,00 |
| 25.04.2025 | 7,71 | 8,39 | 7,05 | 7,40 | -1,73% | 173.270,00 |
| 24.04.2025 | 7,92 | 8,34 | 7,16 | 7,53 | -3,71% | 156.981,00 |
| 23.04.2025 | 8,30 | 8,50 | 7,53 | 7,82 | -3,81% | 246.406,00 |
| 22.04.2025 | 7,69 | 8,29 | 7,10 | 8,13 | 7,11% | 146.292,00 |
| 21.04.2025 | 8,22 | 8,27 | 6,53 | 7,59 | -5,95% | 168.084,00 |
| 17.04.2025 | 8,00 | 9,27 | 7,72 | 8,07 | 1,25% | 243.808,00 |
| 16.04.2025 | 7,70 | 8,19 | 7,36 | 7,97 | -0,38% | 189.250,00 |
| 15.04.2025 | 6,93 | 8,50 | 6,67 | 8,00 | 13,48% | 273.536,00 |
| 14.04.2025 | 5,85 | 7,13 | 5,85 | 7,05 | 24,12% | 268.457,00 |
| 11.04.2025 | 5,48 | 5,86 | 5,25 | 5,68 | 4,41% | 107.222,00 |
| 10.04.2025 | 5,75 | 5,75 | 5,07 | 5,44 | -4,90% | 188.395,00 |
| 09.04.2025 | 5,70 | 5,87 | 5,00 | 5,72 | -1,55% | 231.036,00 |
| 08.04.2025 | 6,35 | 6,39 | 5,13 | 5,81 | -5,07% | 301.216,00 |
| 07.04.2025 | 4,83 | 6,50 | 4,75 | 6,12 | 20,24% | 410.280,00 |
| 04.04.2025 | 4,75 | 5,18 | 4,50 | 5,09 | 7,16% | 166.983,00 |
| 03.04.2025 | 4,75 | 5,90 | 4,57 | 4,75 | -13,95% | 588.962,00 |
| 02.04.2025 | 4,75 | 6,24 | 4,50 | 5,52 | 15,24% | 1.044.896,00 |
| 01.04.2025 | 4,81 | 4,91 | 4,50 | 4,79 | -4,01% | 331.354,00 |