4,365$
-12,34%
Echtzeit-Aktienkurs authID Inc.
Bid:
Ask:
Aktienkurse zur authID Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 5,02 | 5,26 | 4,37 | 4,37 | -12,25% | - |
| 28.02.2025 | 4,73 | 5,11 | 4,63 | 4,98 | 0,81% | 17.369,00 |
| 27.02.2025 | 4,97 | 5,13 | 4,77 | 4,94 | -1,40% | 30.316,00 |
| 26.02.2025 | 4,68 | 5,29 | 4,68 | 5,01 | -0,20% | 13.960,00 |
| 25.02.2025 | 5,31 | 5,31 | 4,82 | 5,02 | -6,43% | 18.079,00 |
| 24.02.2025 | 5,52 | 5,66 | 5,01 | 5,37 | -2,63% | 44.526,00 |
| 21.02.2025 | 6,16 | 6,18 | 5,50 | 5,51 | -9,82% | 69.962,00 |
| 20.02.2025 | 6,05 | 6,13 | 5,58 | 6,11 | -0,52% | 10.398,00 |
| 19.02.2025 | 6,53 | 6,69 | 5,87 | 6,14 | -6,94% | 23.601,00 |
| 18.02.2025 | 6,79 | 6,85 | 6,41 | 6,60 | -2,72% | 11.537,00 |
| 17.02.2025 | 6,78 | 6,78 | 6,78 | 6,78 | -0,81% | - |
| 14.02.2025 | 6,89 | 7,02 | 6,64 | 6,84 | 1,33% | 16.897,00 |
| 13.02.2025 | 6,61 | 7,18 | 6,57 | 6,75 | 1,50% | 21.622,00 |
| 12.02.2025 | 6,81 | 7,19 | 6,51 | 6,65 | -4,32% | 25.349,00 |
| 11.02.2025 | 6,84 | 7,49 | 6,49 | 6,95 | 0,00% | 78.274,00 |
| 10.02.2025 | 7,00 | 7,10 | 6,62 | 6,95 | -1,42% | 53.964,00 |
| 07.02.2025 | 6,37 | 7,32 | 6,37 | 7,05 | 4,13% | 56.113,00 |
| 06.02.2025 | 6,85 | 6,90 | 6,34 | 6,77 | -0,58% | 20.011,00 |
| 05.02.2025 | 6,67 | 7,26 | 6,67 | 6,81 | -1,87% | 11.972,00 |
| 04.02.2025 | 6,70 | 7,15 | 6,70 | 6,94 | 3,27% | 3.381,00 |
| 03.02.2025 | 6,89 | 7,00 | 6,42 | 6,72 | -4,14% | 11.344,00 |
| 31.01.2025 | 6,82 | 7,26 | 6,45 | 7,01 | -3,31% | 31.686,00 |
| 30.01.2025 | 6,25 | 7,45 | 6,24 | 7,25 | 15,08% | 22.881,00 |
| 29.01.2025 | 6,47 | 6,62 | 6,30 | 6,30 | -0,79% | 21.641,00 |
| 28.01.2025 | 5,90 | 6,35 | 5,88 | 6,35 | 2,92% | 12.687,00 |
| 27.01.2025 | 6,23 | 6,27 | 5,81 | 6,17 | -1,75% | 9.391,00 |
| 24.01.2025 | 6,24 | 6,45 | 6,11 | 6,28 | 1,45% | 10.001,00 |
| 23.01.2025 | 5,89 | 6,19 | 5,81 | 6,19 | 4,56% | 81.464,00 |
| 22.01.2025 | 6,29 | 6,40 | 5,90 | 5,92 | -7,36% | 17.041,00 |
| 21.01.2025 | 5,84 | 6,39 | 5,83 | 6,39 | 8,86% | 15.099,00 |
| 17.01.2025 | 5,95 | 6,08 | 5,81 | 5,87 | -1,34% | 8.221,00 |
| 16.01.2025 | 5,69 | 5,95 | 5,53 | 5,95 | 7,21% | 23.762,00 |
| 15.01.2025 | 5,66 | 5,98 | 5,51 | 5,55 | 1,28% | 15.857,00 |
| 14.01.2025 | 5,62 | 5,83 | 5,47 | 5,48 | -0,54% | 12.119,00 |
| 13.01.2025 | 5,77 | 5,77 | 5,26 | 5,51 | -4,34% | 40.929,00 |
| 10.01.2025 | 5,62 | 6,24 | 5,62 | 5,76 | 0,70% | 16.334,00 |
| 08.01.2025 | 5,75 | 5,89 | 5,71 | 5,72 | -4,03% | 17.748,00 |
| 07.01.2025 | 6,05 | 6,25 | 5,96 | 5,96 | -2,77% | 36.589,00 |
| 06.01.2025 | 6,15 | 6,25 | 5,97 | 6,13 | -1,76% | 27.338,00 |
| 03.01.2025 | 5,92 | 6,25 | 5,73 | 6,24 | 10,25% | 11.506,00 |
| 02.01.2025 | 6,00 | 6,12 | 5,66 | 5,66 | -5,98% | 20.512,00 |
| 31.12.2024 | 6,29 | 6,40 | 6,00 | 6,02 | -5,79% | 18.004,00 |
| 30.12.2024 | 6,01 | 6,40 | 6,01 | 6,39 | 5,79% | 35.129,00 |
| 27.12.2024 | 6,02 | 6,35 | 6,02 | 6,04 | -4,13% | 17.390,00 |
| 26.12.2024 | 6,32 | 6,32 | 6,13 | 6,30 | 1,78% | 11.783,00 |
| 24.12.2024 | 6,35 | 6,51 | 6,15 | 6,19 | -3,28% | 27.545,00 |
| 23.12.2024 | 6,35 | 6,43 | 5,95 | 6,40 | -8,96% | 44.456,00 |
| 20.12.2024 | 5,11 | 7,03 | 4,62 | 7,03 | 34,93% | 133.668,00 |
| 19.12.2024 | 5,82 | 5,83 | 4,85 | 5,21 | -15,62% | 27.558,00 |
| 18.12.2024 | 5,72 | 6,37 | 5,72 | 6,17 | 6,46% | 18.271,00 |
| 17.12.2024 | 6,00 | 6,13 | 5,50 | 5,80 | -3,97% | 58.038,00 |
| 16.12.2024 | 6,09 | 6,09 | 5,71 | 6,04 | -0,82% | 27.670,00 |
| 13.12.2024 | 5,72 | 6,14 | 5,70 | 6,09 | 6,10% | 68.101,00 |
| 12.12.2024 | 6,19 | 6,54 | 5,72 | 5,74 | -9,89% | 13.476,00 |
| 11.12.2024 | 6,34 | 6,75 | 6,17 | 6,37 | -1,09% | 19.571,00 |
| 10.12.2024 | 6,47 | 6,65 | 6,14 | 6,44 | 2,22% | 57.327,00 |
| 09.12.2024 | 6,97 | 6,97 | 6,03 | 6,30 | -3,42% | 40.622,00 |
| 06.12.2024 | 5,82 | 6,74 | 5,32 | 6,52 | 17,53% | 39.199,00 |
| 05.12.2024 | 5,63 | 5,92 | 5,50 | 5,55 | -1,25% | 24.447,00 |
| 04.12.2024 | 5,69 | 6,14 | 5,61 | 5,62 | -2,09% | 44.334,00 |
| 03.12.2024 | 5,67 | 6,02 | 5,62 | 5,74 | 0,17% | 40.991,00 |
| 02.12.2024 | 5,98 | 6,25 | 5,71 | 5,73 | -4,34% | 62.861,00 |
| 29.11.2024 | 6,03 | 6,03 | 5,98 | 5,99 | -0,66% | 15.654,00 |
| 27.11.2024 | 6,18 | 6,37 | 5,93 | 6,03 | -0,33% | 16.347,00 |
| 26.11.2024 | 6,25 | 6,86 | 5,90 | 6,05 | -2,10% | 73.326,00 |
| 25.11.2024 | 6,54 | 6,82 | 6,10 | 6,18 | -5,79% | 35.448,00 |
| 22.11.2024 | 6,99 | 7,00 | 6,52 | 6,56 | -2,67% | 30.323,00 |
| 21.11.2024 | 6,63 | 6,76 | 6,47 | 6,74 | 1,66% | 37.394,00 |
| 20.11.2024 | 6,50 | 7,00 | 6,46 | 6,63 | 2,63% | 25.843,00 |
| 19.11.2024 | 6,67 | 6,77 | 6,46 | 6,46 | -5,14% | 21.073,00 |
| 18.11.2024 | 6,84 | 6,94 | 6,48 | 6,81 | -1,02% | 47.276,00 |
| 15.11.2024 | 6,84 | 6,88 | 6,72 | 6,88 | 0,58% | 5.099,00 |
| 14.11.2024 | 6,85 | 6,99 | 6,65 | 6,84 | -2,84% | 23.252,00 |
| 13.11.2024 | 7,02 | 7,23 | 6,67 | 7,04 | 1,44% | 23.780,00 |
| 12.11.2024 | 7,03 | 7,33 | 6,90 | 6,94 | -3,61% | 36.483,00 |
| 11.11.2024 | 8,00 | 8,00 | 6,95 | 7,20 | -10,00% | 35.964,00 |
| 08.11.2024 | 7,40 | 8,21 | 7,02 | 8,00 | -1,23% | 43.414,00 |
| 07.11.2024 | 8,00 | 8,34 | 7,98 | 8,10 | 1,25% | 36.972,00 |
| 06.11.2024 | 8,36 | 8,44 | 7,90 | 8,00 | -1,48% | 20.570,00 |
| 05.11.2024 | 7,99 | 8,21 | 7,95 | 8,12 | 2,85% | 35.610,00 |
| 04.11.2024 | 7,50 | 7,99 | 7,10 | 7,90 | 1,61% | 60.192,00 |
| 01.11.2024 | 7,00 | 7,87 | 7,00 | 7,77 | 9,44% | 33.677,00 |
| 31.10.2024 | 7,47 | 7,49 | 6,65 | 7,10 | -4,05% | 41.502,00 |
| 30.10.2024 | 7,28 | 7,65 | 7,20 | 7,40 | -0,13% | 27.475,00 |
| 29.10.2024 | 6,89 | 7,41 | 6,89 | 7,41 | 6,47% | 8.946,00 |
| 28.10.2024 | 7,16 | 7,22 | 6,57 | 6,96 | 3,57% | 24.149,00 |
| 25.10.2024 | 6,83 | 6,90 | 6,67 | 6,72 | -1,90% | 15.441,00 |
| 24.10.2024 | 6,95 | 7,13 | 6,76 | 6,85 | -2,00% | 32.998,00 |
| 23.10.2024 | 7,50 | 7,60 | 6,90 | 6,99 | -7,91% | 22.481,00 |
| 22.10.2024 | 7,47 | 7,76 | 6,83 | 7,59 | 8,74% | 45.046,00 |
| 21.10.2024 | 7,10 | 7,11 | 6,61 | 6,98 | -0,29% | 14.170,00 |
| 18.10.2024 | 7,64 | 7,64 | 6,90 | 7,00 | -8,74% | 18.631,00 |
| 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 |