1,238$
2,29%
Echtzeit-Aktienkurs authID
Bid:
Ask:
Aktienkurse zur authID Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 1,24 | 1,26 | 1,17 | 1,24 | 2,48% | 118.911,00 |
| 23.04.2026 | 1,37 | 1,37 | 1,18 | 1,21 | -12,00% | 113.388,00 |
| 22.04.2026 | 1,29 | 1,44 | 1,25 | 1,38 | 8,70% | 296.988,00 |
| 21.04.2026 | 1,21 | 1,28 | 1,18 | 1,27 | 7,20% | 142.038,00 |
| 20.04.2026 | 1,16 | 1,23 | 1,15 | 1,18 | 1,72% | 104.724,00 |
| 17.04.2026 | 1,17 | 1,20 | 1,13 | 1,16 | 1,75% | 125.184,00 |
| 16.04.2026 | 1,19 | 1,25 | 1,12 | 1,14 | -4,20% | 165.032,00 |
| 15.04.2026 | 1,10 | 1,19 | 1,09 | 1,19 | 11,21% | 150.128,00 |
| 14.04.2026 | 1,05 | 1,12 | 1,03 | 1,07 | 3,88% | 163.140,00 |
| 13.04.2026 | 1,00 | 1,06 | 0,98 | 1,03 | 0,00% | 161.470,00 |
| 10.04.2026 | 1,00 | 1,06 | 0,93 | 1,03 | 5,79% | 253.872,00 |
| 09.04.2026 | 1,10 | 1,11 | 0,97 | 0,97 | -12,29% | 456.712,00 |
| 08.04.2026 | 1,21 | 1,23 | 1,11 | 1,11 | -2,63% | 262.144,00 |
| 07.04.2026 | 1,23 | 1,25 | 1,11 | 1,14 | -7,32% | 196.010,00 |
| 06.04.2026 | 1,21 | 1,29 | 1,20 | 1,23 | 2,50% | 127.915,00 |
| 02.04.2026 | 1,16 | 1,23 | 1,05 | 1,20 | 4,62% | 174.680,00 |
| 01.04.2026 | 1,27 | 1,27 | 1,13 | 1,15 | -11,77% | 356.617,00 |
| 31.03.2026 | 1,25 | 1,35 | 1,24 | 1,30 | 5,69% | 329.730,00 |
| 30.03.2026 | 1,24 | 1,27 | 1,21 | 1,23 | 0,82% | 213.830,00 |
| 27.03.2026 | 1,26 | 1,26 | 1,21 | 1,22 | -3,17% | 263.774,00 |
| 26.03.2026 | 1,33 | 1,37 | 1,26 | 1,26 | -5,97% | 171.292,00 |
| 25.03.2026 | 1,37 | 1,39 | 1,32 | 1,34 | 0,00% | 63.037,00 |
| 24.03.2026 | 1,43 | 1,44 | 1,32 | 1,34 | -8,84% | 290.090,00 |
| 23.03.2026 | 1,40 | 1,48 | 1,34 | 1,47 | 8,09% | 327.666,00 |
| 20.03.2026 | 1,40 | 1,43 | 1,34 | 1,36 | -3,55% | 183.998,00 |
| 19.03.2026 | 1,45 | 1,51 | 1,39 | 1,41 | -2,08% | 202.459,00 |
| 18.03.2026 | 1,46 | 1,49 | 1,42 | 1,44 | -0,69% | 110.747,00 |
| 17.03.2026 | 1,45 | 1,52 | 1,41 | 1,45 | -3,33% | 403.962,00 |
| 16.03.2026 | 1,52 | 1,61 | 1,46 | 1,50 | -1,32% | 219.615,00 |
| 13.03.2026 | 1,65 | 1,65 | 1,50 | 1,52 | -6,17% | 178.901,00 |
| 12.03.2026 | 1,63 | 1,68 | 1,58 | 1,62 | -0,61% | 233.519,00 |
| 11.03.2026 | 1,47 | 1,65 | 1,45 | 1,63 | 10,14% | 480.200,00 |
| 10.03.2026 | 1,60 | 1,60 | 1,47 | 1,48 | -4,52% | 129.210,00 |
| 09.03.2026 | 1,54 | 1,64 | 1,50 | 1,55 | 0,65% | 221.549,00 |
| 06.03.2026 | 1,56 | 1,56 | 1,47 | 1,54 | -1,91% | 492.420,00 |
| 05.03.2026 | 1,68 | 1,80 | 1,55 | 1,57 | -7,65% | 886.238,00 |
| 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 |