2,450€
1,87%
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 2,39 | 2,44 | 2,34 | 2,44 | 2,00% | - |
| 22.07.2026 | 2,44 | 2,46 | 2,38 | 2,40 | -1,84% | - |
| 21.07.2026 | 2,39 | 2,46 | 2,36 | 2,44 | 2,95% | - |
| 20.07.2026 | 2,45 | 2,46 | 2,37 | 2,37 | -2,99% | - |
| 17.07.2026 | 2,46 | 2,53 | 2,41 | 2,44 | -1,41% | - |
| 16.07.2026 | 2,60 | 2,61 | 2,46 | 2,48 | -4,14% | 12.920,00 |
| 15.07.2026 | 2,60 | 2,68 | 2,57 | 2,59 | -0,69% | - |
| 14.07.2026 | 2,52 | 2,63 | 2,47 | 2,60 | 3,58% | - |
| 13.07.2026 | 2,56 | 2,65 | 2,49 | 2,51 | -1,95% | - |
| 10.07.2026 | 2,39 | 2,57 | 2,39 | 2,56 | 6,66% | 392,00 |
| 09.07.2026 | 2,32 | 2,42 | 2,32 | 2,40 | 2,91% | - |
| 08.07.2026 | 2,32 | 2,36 | 2,27 | 2,34 | 0,65% | - |
| 07.07.2026 | 2,31 | 2,37 | 2,25 | 2,32 | 0,30% | - |
| 06.07.2026 | 2,27 | 2,38 | 2,19 | 2,31 | 1,76% | - |
| 03.07.2026 | 2,29 | 2,29 | 2,27 | 2,27 | -0,66% | - |
| 02.07.2026 | 2,33 | 2,37 | 2,19 | 2,29 | -1,38% | - |
| 01.07.2026 | 2,22 | 2,36 | 2,18 | 2,32 | 4,84% | 136.000,00 |
| 30.06.2026 | 2,29 | 2,33 | 2,21 | 2,21 | -2,43% | - |
| 29.06.2026 | 2,31 | 2,38 | 2,25 | 2,27 | -1,18% | - |
| 26.06.2026 | 2,22 | 2,34 | 2,14 | 2,30 | 3,61% | - |
| 25.06.2026 | 2,85 | 2,97 | 2,15 | 2,22 | -32,16% | 8.400,00 |
| 24.06.2026 | 3,30 | 3,37 | 3,23 | 3,27 | -1,21% | - |
| 23.06.2026 | 3,44 | 3,48 | 3,31 | 3,31 | -4,26% | - |
| 22.06.2026 | 3,57 | 3,58 | 3,39 | 3,45 | -1,23% | - |
| 19.06.2026 | 3,48 | 3,62 | 3,47 | 3,50 | 1,45% | - |
| 18.06.2026 | 3,43 | 3,50 | 3,39 | 3,45 | 0,58% | - |
| 17.06.2026 | 3,31 | 3,48 | 3,28 | 3,43 | 3,38% | - |
| 16.06.2026 | 3,42 | 3,43 | 3,29 | 3,31 | -3,50% | - |
| 15.06.2026 | 3,36 | 3,43 | 3,32 | 3,43 | 3,03% | - |
| 12.06.2026 | 3,37 | 3,41 | 3,30 | 3,33 | -0,92% | - |
| 11.06.2026 | 3,37 | 3,41 | 3,34 | 3,36 | -0,36% | - |
| 10.06.2026 | 3,37 | 3,45 | 3,31 | 3,38 | -0,15% | 32,00 |
| 09.06.2026 | 3,46 | 3,50 | 3,33 | 3,38 | -2,45% | - |
| 08.06.2026 | 3,46 | 3,51 | 3,44 | 3,47 | -0,66% | 40,00 |
| 05.06.2026 | 3,69 | 3,72 | 3,43 | 3,49 | -5,68% | - |
| 04.06.2026 | 3,62 | 3,71 | 3,56 | 3,70 | 2,01% | - |
| 03.06.2026 | 3,59 | 3,65 | 3,54 | 3,63 | 1,03% | - |
| 02.06.2026 | 3,47 | 3,60 | 3,45 | 3,59 | 2,43% | - |
| 01.06.2026 | 3,53 | 3,69 | 3,46 | 3,50 | 0,23% | 220,00 |
| 29.05.2026 | 3,38 | 3,56 | 3,35 | 3,50 | 2,64% | - |
| 28.05.2026 | 3,40 | 3,44 | 3,32 | 3,41 | 0,89% | 150,00 |
| 27.05.2026 | 3,38 | 3,43 | 3,33 | 3,38 | -0,53% | - |
| 26.05.2026 | 3,48 | 3,57 | 3,36 | 3,39 | -2,78% | - |
| 25.05.2026 | 3,49 | 3,50 | 3,49 | 3,49 | 0,43% | - |
| 22.05.2026 | 3,45 | 3,58 | 3,45 | 3,48 | 1,08% | - |
| 21.05.2026 | 3,41 | 3,54 | 3,40 | 3,44 | 0,82% | - |
| 20.05.2026 | 3,40 | 3,53 | 3,35 | 3,41 | 0,50% | 25.000,00 |
| 19.05.2026 | 3,28 | 3,46 | 3,22 | 3,39 | 1,98% | - |
| 18.05.2026 | 3,25 | 3,37 | 3,22 | 3,33 | 1,19% | 285,00 |
| 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% | - |