3,000€
-0,33%
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 3,06 | 3,11 | 3,00 | 3,11 | 2,00% | - |
| 21.08.2025 | 3,10 | 3,12 | 3,00 | 3,05 | -1,33% | - |
| 20.08.2025 | 3,06 | 3,19 | 2,93 | 3,09 | 0,75% | - |
| 19.08.2025 | 3,17 | 3,22 | 3,01 | 3,07 | -3,61% | - |
| 18.08.2025 | 3,00 | 3,22 | 2,99 | 3,19 | 7,42% | 6,00 |
| 15.08.2025 | 3,12 | 3,15 | 2,92 | 2,97 | -5,51% | - |
| 14.08.2025 | 3,17 | 3,25 | 2,96 | 3,14 | -0,16% | - |
| 13.08.2025 | 3,15 | 3,20 | 2,86 | 3,14 | -1,72% | - |
| 12.08.2025 | 3,11 | 3,20 | 3,05 | 3,20 | 2,73% | - |
| 11.08.2025 | 3,09 | 3,15 | 3,00 | 3,11 | 0,81% | - |
| 08.08.2025 | 3,07 | 3,09 | 2,88 | 3,09 | -0,39% | - |
| 07.08.2025 | 3,02 | 3,16 | 2,98 | 3,10 | 2,31% | - |
| 06.08.2025 | 3,11 | 3,15 | 3,02 | 3,03 | -3,04% | - |
| 05.08.2025 | 3,00 | 3,35 | 2,99 | 3,13 | 4,34% | 11.020,00 |
| 04.08.2025 | 2,99 | 3,13 | 2,97 | 3,00 | 0,00% | - |
| 01.08.2025 | 3,14 | 3,15 | 2,96 | 3,00 | -4,25% | - |
| 31.07.2025 | 2,97 | 3,15 | 2,96 | 3,13 | 4,97% | - |
| 30.07.2025 | 3,06 | 3,19 | 2,88 | 2,98 | -2,93% | - |
| 29.07.2025 | 3,26 | 3,27 | 3,02 | 3,07 | -5,77% | - |
| 28.07.2025 | 3,19 | 3,27 | 3,14 | 3,26 | 1,97% | - |
| 25.07.2025 | 3,20 | 3,23 | 3,17 | 3,20 | 0,31% | - |
| 24.07.2025 | 3,06 | 3,19 | 3,03 | 3,19 | 3,98% | - |
| 23.07.2025 | 3,08 | 3,16 | 2,99 | 3,06 | -0,39% | - |
| 22.07.2025 | 2,93 | 3,11 | 2,92 | 3,08 | 4,95% | - |
| 21.07.2025 | 2,92 | 3,01 | 2,85 | 2,93 | 0,17% | - |
| 18.07.2025 | 3,07 | 3,08 | 2,90 | 2,93 | -5,12% | - |
| 17.07.2025 | 2,98 | 3,17 | 2,97 | 3,08 | 3,63% | - |
| 16.07.2025 | 2,88 | 3,02 | 2,88 | 2,98 | 2,83% | - |
| 15.07.2025 | 2,95 | 3,01 | 2,89 | 2,89 | -2,20% | 10,00 |
| 14.07.2025 | 2,98 | 3,01 | 2,96 | 2,96 | -0,84% | - |
| 11.07.2025 | 3,00 | 3,03 | 2,97 | 2,98 | -0,67% | - |
| 10.07.2025 | 2,98 | 3,12 | 2,96 | 3,00 | 0,27% | - |
| 09.07.2025 | 2,80 | 3,08 | 2,80 | 3,00 | 6,85% | - |
| 08.07.2025 | 2,80 | 2,87 | 2,78 | 2,80 | -0,36% | - |
| 07.07.2025 | 2,75 | 2,87 | 2,75 | 2,81 | 2,37% | - |
| 04.07.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,61% | - |
| 03.07.2025 | 2,65 | 2,78 | 2,65 | 2,77 | 4,06% | - |
| 02.07.2025 | 2,73 | 2,73 | 2,65 | 2,66 | 1,53% | - |
| 01.07.2025 | 2,76 | 2,76 | 2,62 | 2,62 | -5,01% | - |
| 30.06.2025 | 2,68 | 2,78 | 2,62 | 2,76 | 2,49% | - |
| 27.06.2025 | 2,75 | 2,76 | 2,68 | 2,69 | -2,18% | 200,00 |
| 26.06.2025 | 2,72 | 2,75 | 2,70 | 2,75 | 0,73% | - |
| 25.06.2025 | 2,79 | 2,80 | 2,71 | 2,73 | -2,50% | - |
| 24.06.2025 | 2,61 | 2,81 | 2,61 | 2,80 | 3,82% | - |
| 23.06.2025 | 2,73 | 2,74 | 2,68 | 2,70 | -1,39% | - |
| 20.06.2025 | 2,74 | 2,81 | 2,71 | 2,73 | -0,51% | - |
| 19.06.2025 | 2,69 | 2,76 | 2,69 | 2,75 | -0,40% | - |
| 18.06.2025 | 2,66 | 2,77 | 2,66 | 2,76 | 0,91% | - |
| 17.06.2025 | 2,74 | 2,76 | 2,71 | 2,73 | -0,44% | - |
| 16.06.2025 | 2,71 | 2,76 | 2,70 | 2,75 | 0,92% | - |
| 13.06.2025 | 2,77 | 2,79 | 2,71 | 2,72 | -1,27% | - |
| 12.06.2025 | 2,81 | 2,84 | 2,75 | 2,76 | -2,48% | - |
| 11.06.2025 | 2,86 | 2,87 | 2,80 | 2,83 | -1,46% | - |
| 10.06.2025 | 2,86 | 2,92 | 2,79 | 2,87 | 0,14% | - |
| 09.06.2025 | 2,83 | 2,88 | 2,79 | 2,86 | 0,88% | - |
| 06.06.2025 | 2,81 | 2,85 | 2,74 | 2,84 | 0,82% | - |
| 05.06.2025 | 2,84 | 2,84 | 2,80 | 2,82 | -0,98% | - |
| 04.06.2025 | 2,88 | 2,88 | 2,82 | 2,84 | -1,56% | - |
| 03.06.2025 | 2,89 | 2,97 | 2,87 | 2,89 | 0,00% | - |
| 02.06.2025 | 2,91 | 2,94 | 2,84 | 2,89 | -0,86% | - |
| 30.05.2025 | 2,89 | 2,98 | 2,85 | 2,91 | 0,97% | - |
| 29.05.2025 | 2,96 | 2,98 | 2,84 | 2,89 | -1,03% | - |
| 28.05.2025 | 2,90 | 3,00 | 2,90 | 2,92 | -2,18% | - |
| 27.05.2025 | 2,81 | 3,03 | 2,81 | 2,98 | 3,47% | 26,00 |
| 26.05.2025 | 2,87 | 2,88 | 2,87 | 2,88 | -0,35% | - |
| 23.05.2025 | 2,90 | 2,91 | 2,85 | 2,89 | -1,03% | - |
| 22.05.2025 | 2,93 | 2,96 | 2,88 | 2,92 | -0,78% | - |
| 21.05.2025 | 3,01 | 3,04 | 2,93 | 2,94 | -2,94% | - |
| 20.05.2025 | 2,94 | 3,11 | 2,94 | 3,03 | 0,07% | - |
| 19.05.2025 | 2,95 | 3,06 | 2,88 | 3,03 | 1,17% | - |
| 16.05.2025 | 2,75 | 3,00 | 2,75 | 3,00 | 7,73% | - |
| 15.05.2025 | 2,71 | 2,80 | 2,70 | 2,78 | 2,47% | - |
| 14.05.2025 | 2,78 | 2,78 | 2,71 | 2,71 | -2,86% | - |
| 13.05.2025 | 2,84 | 2,94 | 2,75 | 2,79 | -3,52% | - |
| 12.05.2025 | 2,97 | 3,12 | 2,86 | 2,90 | 2,48% | - |
| 09.05.2025 | 2,82 | 2,84 | 2,76 | 2,83 | 0,07% | - |
| 08.05.2025 | 2,79 | 2,90 | 2,76 | 2,82 | 0,53% | - |
| 07.05.2025 | 2,87 | 2,94 | 2,76 | 2,81 | -1,75% | - |
| 06.05.2025 | 3,00 | 3,01 | 2,79 | 2,86 | -4,99% | - |
| 05.05.2025 | 2,94 | 3,01 | 2,89 | 3,01 | 0,94% | - |
| 02.05.2025 | 2,96 | 2,98 | 2,92 | 2,98 | 0,78% | - |
| 30.04.2025 | 2,95 | 2,98 | 2,86 | 2,96 | -0,10% | - |
| 29.04.2025 | 2,91 | 2,96 | 2,83 | 2,96 | 2,07% | 4.000,00 |
| 28.04.2025 | 2,82 | 2,93 | 2,82 | 2,90 | 2,91% | - |
| 25.04.2025 | 2,83 | 2,85 | 2,76 | 2,82 | -0,53% | - |
| 24.04.2025 | 2,79 | 2,85 | 2,65 | 2,83 | 1,25% | - |
| 23.04.2025 | 2,82 | 2,93 | 2,69 | 2,80 | -0,60% | - |
| 22.04.2025 | 2,77 | 2,84 | 2,67 | 2,82 | 2,93% | - |
| 17.04.2025 | 2,87 | 2,91 | 2,74 | 2,74 | -4,60% | - |
| 16.04.2025 | 2,79 | 2,87 | 2,63 | 2,87 | 2,47% | - |
| 15.04.2025 | 2,81 | 2,96 | 2,64 | 2,80 | -1,03% | - |
| 14.04.2025 | 2,77 | 2,86 | 2,62 | 2,83 | 1,58% | - |
| 11.04.2025 | 2,76 | 2,83 | 2,66 | 2,78 | 1,02% | - |
| 10.04.2025 | 2,90 | 2,92 | 2,68 | 2,76 | -5,49% | - |
| 09.04.2025 | 2,71 | 2,95 | 2,65 | 2,92 | 6,58% | - |
| 08.04.2025 | 2,70 | 2,80 | 2,61 | 2,74 | 2,24% | - |
| 07.04.2025 | 2,64 | 2,79 | 2,58 | 2,68 | -2,66% | - |
| 04.04.2025 | 2,80 | 2,94 | 2,66 | 2,75 | -2,48% | - |
| 03.04.2025 | 2,97 | 2,98 | 2,79 | 2,82 | -6,22% | - |
| 02.04.2025 | 2,90 | 3,07 | 2,87 | 3,01 | 3,37% | 17,00 |