3,288€
-11,97%
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 3,39 | 3,44 | 3,19 | 3,29 | -4,92% | - |
| 14.05.2026 | 4,06 | 4,07 | 3,20 | 3,46 | -16,33% | 200,00 |
| 13.05.2026 | 4,11 | 4,21 | 3,73 | 4,13 | 0,85% | - |
| 12.05.2026 | 4,10 | 4,24 | 4,08 | 4,10 | -0,12% | - |
| 11.05.2026 | 4,36 | 4,37 | 4,09 | 4,10 | -5,85% | - |
| 08.05.2026 | 4,30 | 4,46 | 4,22 | 4,36 | 1,51% | - |
| 07.05.2026 | 4,51 | 4,52 | 4,19 | 4,29 | -4,39% | - |
| 06.05.2026 | 4,30 | 4,50 | 4,28 | 4,49 | 4,59% | - |
| 05.05.2026 | 4,15 | 4,39 | 4,09 | 4,29 | 3,82% | - |
| 04.05.2026 | 4,23 | 4,31 | 4,08 | 4,14 | 2,28% | 10.400,00 |
| 30.04.2026 | 3,96 | 4,20 | 3,88 | 4,04 | 1,76% | - |
| 29.04.2026 | 4,07 | 4,13 | 3,91 | 3,97 | -2,26% | - |
| 28.04.2026 | 4,06 | 4,20 | 3,87 | 4,07 | 0,54% | - |
| 27.04.2026 | 3,72 | 4,09 | 3,72 | 4,04 | 8,54% | - |
| 24.04.2026 | 3,45 | 3,78 | 3,44 | 3,73 | 12,27% | - |
| 23.04.2026 | 3,35 | 3,48 | 3,29 | 3,32 | -2,07% | - |
| 22.04.2026 | 3,42 | 3,46 | 3,31 | 3,39 | 1,89% | - |
| 21.04.2026 | 3,34 | 3,54 | 3,24 | 3,33 | 0,21% | - |
| 20.04.2026 | 3,70 | 3,70 | 3,12 | 3,32 | 4,67% | - |
| 17.04.2026 | 3,14 | 3,36 | 2,79 | 3,17 | 3,93% | - |
| 16.04.2026 | 3,12 | 3,26 | 3,05 | 3,05 | -1,61% | - |
| 15.04.2026 | 3,17 | 3,17 | 3,04 | 3,10 | -0,55% | - |
| 14.04.2026 | 3,10 | 3,20 | 3,07 | 3,12 | 0,29% | - |
| 13.04.2026 | 3,14 | 3,19 | 3,09 | 3,11 | -1,02% | - |
| 10.04.2026 | 3,14 | 3,23 | 3,08 | 3,14 | -0,16% | - |
| 09.04.2026 | 3,16 | 3,18 | 3,09 | 3,15 | -0,94% | 280,00 |
| 08.04.2026 | 3,25 | 3,26 | 3,11 | 3,18 | -1,40% | - |
| 07.04.2026 | 3,21 | 3,22 | 3,09 | 3,22 | -0,83% | - |
| 02.04.2026 | 3,16 | 3,28 | 3,09 | 3,25 | 2,49% | - |
| 01.04.2026 | 3,20 | 3,26 | 3,12 | 3,17 | -1,55% | - |
| 31.03.2026 | 3,15 | 3,25 | 3,08 | 3,22 | 3,37% | - |
| 30.03.2026 | 3,19 | 3,29 | 3,07 | 3,11 | -0,13% | 1.955,00 |
| 27.03.2026 | 3,30 | 3,33 | 3,11 | 3,12 | -5,26% | - |
| 26.03.2026 | 3,54 | 3,81 | 3,25 | 3,29 | -4,58% | 11.800,00 |
| 25.03.2026 | 3,02 | 3,51 | 2,97 | 3,45 | 14,55% | 160,00 |
| 24.03.2026 | 2,85 | 3,03 | 2,83 | 3,01 | 5,80% | - |
| 23.03.2026 | 2,71 | 2,91 | 2,68 | 2,85 | 4,98% | 35.000,00 |
| 20.03.2026 | 2,78 | 2,83 | 2,69 | 2,71 | -2,17% | 282,00 |
| 19.03.2026 | 2,97 | 2,97 | 2,77 | 2,77 | -6,51% | - |
| 18.03.2026 | 3,00 | 3,06 | 2,88 | 2,96 | -0,74% | - |
| 17.03.2026 | 3,04 | 3,10 | 2,96 | 2,99 | -1,55% | - |
| 16.03.2026 | 3,11 | 3,31 | 3,01 | 3,03 | -2,51% | - |
| 13.03.2026 | 3,17 | 3,39 | 3,04 | 3,11 | 0,71% | - |
| 12.03.2026 | 2,81 | 3,31 | 2,81 | 3,09 | 9,31% | - |
| 11.03.2026 | 2,95 | 2,98 | 2,82 | 2,83 | -3,25% | - |
| 10.03.2026 | 2,86 | 3,19 | 2,84 | 2,92 | 2,46% | - |
| 09.03.2026 | 2,75 | 2,86 | 2,75 | 2,85 | 1,42% | - |
| 06.03.2026 | 2,75 | 2,91 | 2,72 | 2,81 | 0,90% | - |
| 05.03.2026 | 2,84 | 2,86 | 2,77 | 2,79 | -1,17% | 27,00 |
| 04.03.2026 | 2,75 | 2,83 | 2,72 | 2,82 | 1,73% | - |
| 03.03.2026 | 2,70 | 2,85 | 2,68 | 2,77 | 1,73% | - |
| 02.03.2026 | 2,65 | 2,78 | 2,65 | 2,72 | 1,04% | 245,00 |
| 27.02.2026 | 2,64 | 2,73 | 2,64 | 2,70 | 1,51% | 125,00 |
| 26.02.2026 | 2,66 | 2,76 | 2,66 | 2,66 | -1,30% | - |
| 25.02.2026 | 2,67 | 2,75 | 2,66 | 2,69 | 0,07% | - |
| 24.02.2026 | 2,72 | 2,82 | 2,64 | 2,69 | -0,81% | - |
| 23.02.2026 | 2,66 | 2,74 | 2,66 | 2,71 | 0,63% | - |
| 20.02.2026 | 2,77 | 2,78 | 2,69 | 2,69 | -2,78% | - |
| 19.02.2026 | 2,73 | 2,86 | 2,65 | 2,77 | 1,09% | 1.400,00 |
| 18.02.2026 | 2,69 | 2,81 | 2,69 | 2,74 | 1,37% | - |
| 17.02.2026 | 2,60 | 2,85 | 2,60 | 2,70 | 3,56% | - |
| 16.02.2026 | 2,61 | 2,62 | 2,61 | 2,61 | -1,25% | 1.152,00 |
| 13.02.2026 | 2,66 | 2,80 | 2,62 | 2,64 | -0,83% | - |
| 12.02.2026 | 2,79 | 2,84 | 2,66 | 2,67 | -4,99% | - |
| 11.02.2026 | 2,90 | 2,92 | 2,79 | 2,81 | -3,28% | - |
| 10.02.2026 | 2,82 | 2,92 | 2,79 | 2,90 | 2,18% | 2.373,00 |
| 09.02.2026 | 2,87 | 2,91 | 2,73 | 2,84 | -1,46% | - |
| 06.02.2026 | 2,84 | 2,93 | 2,79 | 2,88 | 0,95% | - |
| 05.02.2026 | 2,89 | 2,90 | 2,83 | 2,85 | -1,28% | - |
| 04.02.2026 | 2,82 | 2,92 | 2,79 | 2,89 | 3,96% | - |
| 03.02.2026 | 2,81 | 2,87 | 2,78 | 2,78 | -1,42% | - |
| 02.02.2026 | 2,77 | 2,88 | 2,73 | 2,82 | 0,07% | - |
| 30.01.2026 | 2,90 | 2,92 | 2,80 | 2,82 | 0,28% | - |
| 29.01.2026 | 2,88 | 2,90 | 2,74 | 2,81 | 2,00% | - |
| 28.01.2026 | 2,75 | 2,86 | 2,72 | 2,76 | 1,92% | - |
| 27.01.2026 | 2,79 | 2,80 | 2,69 | 2,70 | -1,17% | - |
| 26.01.2026 | 2,70 | 2,82 | 2,68 | 2,74 | 1,11% | 952,00 |
| 23.01.2026 | 2,84 | 2,85 | 2,69 | 2,71 | -3,57% | 2.200,00 |
| 22.01.2026 | 2,81 | 2,85 | 2,81 | 2,81 | 0,36% | 24.698,00 |
| 21.01.2026 | 2,94 | 2,95 | 2,77 | 2,80 | -3,79% | - |
| 20.01.2026 | 2,84 | 3,01 | 2,75 | 2,91 | 1,40% | 144,00 |
| 19.01.2026 | 2,85 | 2,87 | 2,83 | 2,87 | -0,62% | 3.913,00 |
| 16.01.2026 | 2,96 | 3,03 | 2,87 | 2,88 | -3,03% | - |
| 15.01.2026 | 2,98 | 3,07 | 2,97 | 2,97 | -0,80% | - |
| 14.01.2026 | 3,04 | 3,05 | 2,93 | 3,00 | -2,15% | - |
| 13.01.2026 | 3,07 | 3,19 | 3,02 | 3,06 | 0,16% | - |
| 12.01.2026 | 3,05 | 3,11 | 2,97 | 3,06 | 0,43% | - |
| 09.01.2026 | 2,93 | 3,07 | 2,93 | 3,05 | 3,57% | - |
| 08.01.2026 | 2,97 | 3,05 | 2,93 | 2,94 | -2,49% | - |
| 07.01.2026 | 3,11 | 3,11 | 2,97 | 3,02 | -3,21% | - |
| 06.01.2026 | 3,06 | 3,17 | 3,04 | 3,12 | 1,63% | - |
| 05.01.2026 | 3,12 | 3,21 | 3,05 | 3,07 | -2,54% | - |
| 02.01.2026 | 3,27 | 3,36 | 3,10 | 3,15 | 12,52% | - |
| 30.12.2025 | 2,89 | 2,89 | 2,80 | 2,80 | -2,88% | - |
| 29.12.2025 | 2,89 | 2,93 | 2,82 | 2,88 | -2,77% | - |
| 23.12.2025 | 2,97 | 3,16 | 2,93 | 2,96 | -0,34% | - |
| 22.12.2025 | 3,07 | 3,08 | 2,91 | 2,97 | -3,35% | - |
| 19.12.2025 | 2,96 | 3,12 | 2,89 | 3,07 | 3,82% | - |
| 18.12.2025 | 2,91 | 3,08 | 2,90 | 2,96 | 0,41% | - |
| 17.12.2025 | 3,02 | 3,05 | 2,95 | 2,95 | -2,32% | - |