1,306$
-2,54%
Echtzeit-Aktienkurs authID Inc.
Bid:
Ask:
Aktienkurse zur authID Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 0,36% | - |
| 04.12.2025 | 1,35 | 1,35 | 1,27 | 1,34 | -0,74% | 453.748,00 |
| 03.12.2025 | 1,22 | 1,38 | 1,17 | 1,35 | 11,57% | 731.210,00 |
| 02.12.2025 | 1,26 | 1,26 | 1,15 | 1,21 | -2,42% | 507.450,00 |
| 01.12.2025 | 1,27 | 1,33 | 1,20 | 1,24 | -3,13% | 396.133,00 |
| 28.11.2025 | 1,34 | 1,35 | 1,26 | 1,28 | -2,29% | 532.336,00 |
| 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% | 781.174,00 |
| 24.11.2025 | 1,24 | 1,28 | 1,16 | 1,17 | -13,06% | 861.774,00 |
| 21.11.2025 | 1,40 | 1,54 | 1,26 | 1,34 | -22,94% | 2.210.719,00 |
| 20.11.2025 | 2,08 | 2,29 | 1,64 | 1,74 | 6,69% | 63.396.367,00 |
| 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 | -17,03% | 60.558,00 |
| 14.11.2025 | 1,84 | 2,18 | 1,64 | 2,09 | 10,58% | 176.671,00 |
| 13.11.2025 | 2,66 | 2,66 | 1,83 | 1,89 | -31,77% | 470.408,00 |
| 12.11.2025 | 2,55 | 2,82 | 2,51 | 2,77 | 9,49% | 127.006,00 |
| 11.11.2025 | 2,36 | 2,58 | 2,30 | 2,53 | 6,08% | 113.345,00 |
| 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% | 38.810,00 |
| 05.11.2025 | 2,43 | 2,43 | 2,32 | 2,35 | 0,26% | 16.165,00 |
| 04.11.2025 | 2,41 | 2,57 | 2,32 | 2,34 | -3,31% | 30.420,00 |
| 03.11.2025 | 2,54 | 2,59 | 2,40 | 2,42 | -7,98% | 44.199,00 |
| 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% | 123.737,00 |
| 23.10.2025 | 2,43 | 2,49 | 2,42 | 2,48 | 2,13% | 22.095,00 |
| 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 |
| 13.10.2025 | 2,60 | 2,77 | 2,58 | 2,65 | 2,32% | 96.636,00 |
| 10.10.2025 | 2,74 | 2,75 | 2,58 | 2,59 | -5,13% | 36.084,00 |
| 09.10.2025 | 2,65 | 2,77 | 2,62 | 2,73 | 3,41% | 58.116,00 |
| 08.10.2025 | 2,81 | 2,86 | 2,51 | 2,64 | -6,05% | 151.745,00 |
| 07.10.2025 | 2,89 | 2,91 | 2,61 | 2,81 | -1,75% | 95.483,00 |
| 06.10.2025 | 2,88 | 3,00 | 2,80 | 2,86 | 0,35% | 102.783,00 |
| 03.10.2025 | 2,99 | 3,00 | 2,70 | 2,85 | -4,04% | 278.892,00 |
| 02.10.2025 | 2,93 | 3,09 | 2,85 | 2,97 | -0,67% | 89.525,00 |
| 01.10.2025 | 3,28 | 3,28 | 2,82 | 2,99 | -6,27% | 121.842,00 |
| 30.09.2025 | 3,35 | 3,37 | 3,00 | 3,19 | -5,34% | 144.260,00 |
| 29.09.2025 | 3,58 | 3,74 | 3,20 | 3,37 | 6,31% | 339.079,00 |
| 26.09.2025 | 2,83 | 3,51 | 2,70 | 3,17 | 17,41% | 1.212.829,00 |
| 25.09.2025 | 2,53 | 2,70 | 2,45 | 2,70 | 9,31% | 165.104,00 |
| 24.09.2025 | 2,71 | 2,71 | 2,20 | 2,47 | -8,18% | 223.701,00 |
| 23.09.2025 | 2,96 | 3,11 | 2,55 | 2,69 | -2,18% | 104.991,00 |
| 22.09.2025 | 3,10 | 3,10 | 2,65 | 2,75 | -11,58% | 124.509,00 |
| 19.09.2025 | 3,08 | 3,20 | 3,00 | 3,11 | 0,97% | 68.463,00 |
| 18.09.2025 | 2,97 | 3,18 | 2,90 | 3,08 | 4,58% | 45.817,00 |
| 17.09.2025 | 2,99 | 3,10 | 2,83 | 2,95 | -0,17% | 36.808,00 |
| 16.09.2025 | 3,05 | 3,14 | 2,85 | 2,95 | -5,14% | 36.189,00 |
| 15.09.2025 | 2,88 | 3,12 | 2,74 | 3,11 | 12,48% | 99.902,00 |
| 12.09.2025 | 3,25 | 3,25 | 2,76 | 2,77 | -12,22% | 71.248,00 |
| 11.09.2025 | 3,55 | 3,76 | 3,11 | 3,15 | -11,02% | 182.332,00 |
| 10.09.2025 | 3,51 | 3,83 | 3,38 | 3,54 | -1,12% | 77.358,00 |
| 09.09.2025 | 3,55 | 3,93 | 3,41 | 3,58 | 1,42% | 35.271,00 |
| 08.09.2025 | 3,65 | 3,89 | 3,50 | 3,53 | -5,11% | 44.437,00 |
| 05.09.2025 | 3,90 | 3,90 | 3,66 | 3,72 | -4,62% | 20.448,00 |
| 04.09.2025 | 4,09 | 4,33 | 3,88 | 3,90 | -4,65% | 29.153,00 |
| 03.09.2025 | 4,06 | 4,59 | 4,06 | 4,09 | -4,22% | 18.898,00 |
| 02.09.2025 | 4,36 | 4,44 | 4,17 | 4,27 | -4,26% | 26.170,00 |
| 29.08.2025 | 4,44 | 4,59 | 4,44 | 4,46 | -1,22% | 3.359,00 |
| 28.08.2025 | 4,56 | 4,57 | 4,36 | 4,52 | 2,15% | 5.264,00 |
| 27.08.2025 | 4,32 | 4,58 | 4,32 | 4,42 | 0,91% | 8.110,00 |
| 26.08.2025 | 4,25 | 4,51 | 4,21 | 4,38 | 1,74% | 20.720,00 |
| 25.08.2025 | 4,42 | 4,58 | 4,17 | 4,31 | -2,60% | 19.469,00 |
| 22.08.2025 | 4,14 | 4,55 | 4,05 | 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 | -7,42% | 29.605,00 |
| 31.07.2025 | 3,70 | 4,04 | 3,60 | 3,91 | 7,71% | 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 | 3,89 | 3,99 | -2,44% | 17.581,00 |
| 17.07.2025 | 3,92 | 4,16 | 3,85 | 4,09 | 5,41% | 51.985,00 |