2,715€
-1,27%
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 2,92 | 2,97 | 2,84 | 2,91 | -0,72% | - |
| 31.03.2025 | 2,93 | 3,08 | 2,82 | 2,93 | -3,53% | - |
| 28.03.2025 | 3,02 | 3,15 | 2,89 | 3,04 | 1,74% | - |
| 27.03.2025 | 3,06 | 3,12 | 2,97 | 2,98 | -4,54% | - |
| 26.03.2025 | 2,90 | 3,13 | 2,90 | 3,13 | 4,17% | - |
| 25.03.2025 | 3,09 | 3,16 | 2,96 | 3,00 | -3,32% | - |
| 24.03.2025 | 3,10 | 3,26 | 3,06 | 3,10 | 1,41% | - |
| 21.03.2025 | 2,95 | 3,21 | 2,95 | 3,06 | -3,71% | - |
| 20.03.2025 | 3,07 | 3,22 | 3,02 | 3,18 | 5,93% | - |
| 19.03.2025 | 3,09 | 3,15 | 3,00 | 3,00 | -3,75% | - |
| 18.03.2025 | 2,86 | 3,19 | 2,86 | 3,12 | 2,80% | - |
| 17.03.2025 | 2,93 | 3,11 | 2,89 | 3,03 | 0,63% | - |
| 14.03.2025 | 2,97 | 3,12 | 2,90 | 3,01 | -3,68% | - |
| 13.03.2025 | 2,97 | 3,13 | 2,94 | 3,13 | 0,35% | - |
| 12.03.2025 | 3,12 | 3,15 | 2,94 | 3,12 | -1,27% | - |
| 11.03.2025 | 3,03 | 3,21 | 2,97 | 3,16 | -2,56% | - |
| 10.03.2025 | 3,15 | 3,26 | 3,02 | 3,24 | 2,76% | - |
| 07.03.2025 | 2,91 | 3,21 | 2,90 | 3,15 | 4,65% | - |
| 06.03.2025 | 3,25 | 3,25 | 2,85 | 3,01 | -7,52% | - |
| 05.03.2025 | 3,29 | 3,33 | 3,11 | 3,26 | -1,51% | - |
| 04.03.2025 | 3,40 | 3,40 | 3,14 | 3,31 | -2,93% | 24,00 |
| 03.03.2025 | 3,49 | 3,51 | 3,33 | 3,41 | -2,91% | - |
| 28.02.2025 | 3,72 | 3,72 | 3,47 | 3,51 | -5,85% | - |
| 27.02.2025 | 3,45 | 3,79 | 3,44 | 3,73 | 8,12% | - |
| 26.02.2025 | 3,30 | 3,53 | 3,30 | 3,45 | 1,47% | - |
| 25.02.2025 | 3,35 | 3,46 | 3,33 | 3,40 | 1,04% | - |
| 24.02.2025 | 3,35 | 3,44 | 3,22 | 3,36 | -0,36% | - |
| 21.02.2025 | 3,42 | 3,46 | 3,29 | 3,38 | -1,55% | - |
| 20.02.2025 | 3,36 | 3,55 | 3,35 | 3,43 | 1,93% | - |
| 19.02.2025 | 3,39 | 3,48 | 3,31 | 3,36 | -1,03% | - |
| 18.02.2025 | 3,36 | 3,47 | 3,33 | 3,40 | 1,43% | - |
| 17.02.2025 | 3,35 | 3,36 | 3,35 | 3,35 | -0,30% | - |
| 14.02.2025 | 3,41 | 3,45 | 3,29 | 3,36 | -1,55% | - |
| 13.02.2025 | 3,27 | 3,45 | 3,27 | 3,41 | -1,30% | - |
| 12.02.2025 | 3,40 | 3,50 | 3,32 | 3,46 | 1,50% | - |
| 11.02.2025 | 3,43 | 3,53 | 3,33 | 3,41 | -0,96% | - |
| 10.02.2025 | 3,35 | 3,52 | 3,34 | 3,44 | 2,29% | - |
| 07.02.2025 | 3,38 | 3,55 | 3,32 | 3,36 | -0,44% | - |
| 06.02.2025 | 3,40 | 3,47 | 3,34 | 3,38 | -0,44% | - |
| 05.02.2025 | 3,31 | 3,43 | 3,24 | 3,39 | 2,11% | - |
| 04.02.2025 | 3,33 | 3,39 | 3,20 | 3,32 | -0,30% | - |
| 03.02.2025 | 3,38 | 3,42 | 3,31 | 3,33 | -0,45% | - |
| 31.01.2025 | 3,39 | 3,50 | 3,28 | 3,35 | -1,33% | 20,00 |
| 30.01.2025 | 3,28 | 3,50 | 3,28 | 3,39 | 0,15% | - |
| 29.01.2025 | 3,48 | 3,56 | 3,35 | 3,39 | -3,06% | - |
| 28.01.2025 | 3,46 | 3,66 | 3,36 | 3,50 | 1,22% | - |
| 27.01.2025 | 3,55 | 3,56 | 3,44 | 3,45 | -2,87% | - |
| 24.01.2025 | 3,57 | 3,64 | 3,50 | 3,56 | -0,97% | - |
| 23.01.2025 | 3,55 | 3,64 | 3,43 | 3,59 | 0,70% | - |
| 22.01.2025 | 3,66 | 3,74 | 3,55 | 3,57 | -3,34% | 30,00 |
| 21.01.2025 | 3,66 | 3,76 | 3,56 | 3,69 | -0,27% | - |
| 20.01.2025 | 3,65 | 3,74 | 3,62 | 3,70 | 1,18% | - |
| 17.01.2025 | 3,65 | 3,80 | 3,59 | 3,66 | 0,00% | - |
| 16.01.2025 | 3,63 | 3,70 | 3,53 | 3,66 | 0,61% | - |
| 15.01.2025 | 3,52 | 3,65 | 3,47 | 3,63 | 2,77% | - |