2,995€
-4,24%
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 3,16 | 3,16 | 2,97 | 3,00 | -4,24% | - |
| 31.07.2025 | 2,99 | 3,15 | 2,97 | 3,13 | 5,04% | - |
| 30.07.2025 | 3,06 | 3,19 | 2,98 | 2,98 | -3,01% | 58,00 |
| 29.07.2025 | 3,25 | 3,26 | 3,03 | 3,07 | -5,76% | 1,00 |
| 28.07.2025 | 3,21 | 3,26 | 3,20 | 3,26 | 1,88% | 1.482,00 |
| 25.07.2025 | 3,20 | 3,23 | 3,17 | 3,20 | -0,16% | - |
| 24.07.2025 | 3,04 | 3,21 | 3,01 | 3,20 | 4,83% | 3.877,00 |
| 23.07.2025 | 3,08 | 3,11 | 2,99 | 3,06 | -0,33% | - |
| 22.07.2025 | 2,95 | 3,10 | 2,94 | 3,07 | 4,07% | - |
| 21.07.2025 | 2,93 | 2,96 | 2,85 | 2,95 | 1,55% | 1.735,00 |
| 18.07.2025 | 3,04 | 3,11 | 2,90 | 2,90 | -6,00% | 1.022,00 |
| 17.07.2025 | 2,94 | 3,17 | 2,94 | 3,09 | 3,70% | 650,00 |
| 16.07.2025 | 2,87 | 3,01 | 2,86 | 2,98 | 2,85% | 2.002,00 |
| 15.07.2025 | 2,97 | 3,01 | 2,89 | 2,89 | -2,12% | 661,00 |
| 14.07.2025 | 2,96 | 3,02 | 2,95 | 2,96 | -0,84% | 2.007,00 |
| 11.07.2025 | 2,99 | 3,03 | 2,97 | 2,98 | -0,67% | - |
| 10.07.2025 | 2,97 | 3,10 | 2,96 | 3,00 | 0,17% | - |
| 09.07.2025 | 2,79 | 3,08 | 2,76 | 3,00 | 6,87% | 2.103,00 |
| 08.07.2025 | 2,79 | 2,87 | 2,78 | 2,80 | -0,62% | - |
| 07.07.2025 | 2,76 | 2,87 | 2,75 | 2,82 | 3,01% | - |
| 04.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,99% | - |
| 03.07.2025 | 2,65 | 2,78 | 2,63 | 2,77 | 4,14% | 27,00 |
| 02.07.2025 | 2,63 | 2,72 | 2,63 | 2,66 | 1,53% | 1.000,00 |
| 01.07.2025 | 2,77 | 2,77 | 2,62 | 2,62 | -5,08% | - |
| 30.06.2025 | 2,70 | 2,78 | 2,63 | 2,76 | 2,70% | 1.842,00 |
| 27.06.2025 | 2,75 | 2,76 | 2,68 | 2,68 | -2,37% | - |
| 26.06.2025 | 2,73 | 2,76 | 2,70 | 2,75 | 0,73% | 100,00 |
| 25.06.2025 | 2,81 | 2,81 | 2,70 | 2,73 | -2,42% | - |
| 24.06.2025 | 2,72 | 2,80 | 2,72 | 2,80 | 3,61% | - |
| 23.06.2025 | 2,68 | 2,74 | 2,68 | 2,70 | -1,37% | 100,00 |
| 20.06.2025 | 2,77 | 2,80 | 2,74 | 2,74 | -0,64% | - |
| 19.06.2025 | 2,77 | 2,77 | 2,75 | 2,75 | -0,36% | - |
| 18.06.2025 | 2,73 | 2,77 | 2,71 | 2,76 | 1,01% | - |
| 17.06.2025 | 2,72 | 2,76 | 2,67 | 2,74 | 0,00% | 625,00 |
| 16.06.2025 | 2,72 | 2,77 | 2,72 | 2,74 | 0,64% | - |
| 13.06.2025 | 2,75 | 2,79 | 2,71 | 2,72 | -1,27% | 1.000,00 |
| 12.06.2025 | 2,78 | 2,89 | 2,74 | 2,75 | -2,91% | - |
| 11.06.2025 | 2,83 | 2,91 | 2,80 | 2,84 | -1,56% | 814,00 |
| 10.06.2025 | 2,88 | 2,92 | 2,79 | 2,88 | 0,96% | 4,00 |
| 09.06.2025 | 2,83 | 2,88 | 2,79 | 2,85 | 0,18% | 10,00 |
| 06.06.2025 | 2,84 | 2,87 | 2,79 | 2,85 | 1,79% | 40,00 |
| 05.06.2025 | 2,83 | 2,87 | 2,80 | 2,80 | -1,93% | 15,00 |
| 04.06.2025 | 2,86 | 2,88 | 2,82 | 2,85 | -1,04% | - |
| 03.06.2025 | 2,89 | 2,96 | 2,84 | 2,88 | -0,26% | 72,00 |
| 02.06.2025 | 2,86 | 2,94 | 2,82 | 2,89 | 0,09% | 218,00 |
| 30.05.2025 | 2,93 | 2,98 | 2,85 | 2,89 | -0,09% | 125,00 |
| 29.05.2025 | 2,96 | 2,98 | 2,84 | 2,89 | -1,03% | - |
| 28.05.2025 | 3,00 | 3,00 | 2,90 | 2,92 | -2,01% | 197,00 |
| 27.05.2025 | 2,93 | 3,03 | 2,89 | 2,98 | 1,88% | 32,00 |
| 26.05.2025 | 2,92 | 2,94 | 2,92 | 2,93 | 1,04% | - |
| 23.05.2025 | 2,92 | 2,96 | 2,85 | 2,90 | -1,61% | 1.745,00 |
| 22.05.2025 | 2,93 | 2,97 | 2,88 | 2,94 | 0,09% | - |
| 21.05.2025 | 2,99 | 3,04 | 2,93 | 2,94 | -2,81% | - |
| 20.05.2025 | 3,03 | 3,11 | 3,02 | 3,03 | -0,58% | 10,00 |
| 19.05.2025 | 2,92 | 3,06 | 2,88 | 3,04 | 2,35% | 1,00 |
| 16.05.2025 | 2,77 | 3,00 | 2,75 | 2,97 | 7,41% | 30,00 |
| 15.05.2025 | 2,68 | 2,80 | 2,68 | 2,77 | 1,84% | - |
| 14.05.2025 | 2,79 | 2,79 | 2,71 | 2,72 | -2,60% | 3,00 |
| 13.05.2025 | 2,88 | 2,88 | 2,75 | 2,79 | -3,46% | - |
| 12.05.2025 | 2,85 | 2,93 | 2,85 | 2,89 | 2,21% | 6,00 |
| 09.05.2025 | 2,85 | 2,85 | 2,76 | 2,83 | 0,35% | - |
| 08.05.2025 | 2,80 | 2,87 | 2,76 | 2,82 | 0,81% | - |
| 07.05.2025 | 2,83 | 2,93 | 2,76 | 2,80 | -0,97% | 1.000,00 |
| 06.05.2025 | 3,00 | 3,00 | 2,82 | 2,82 | -5,68% | - |
| 05.05.2025 | 2,93 | 3,01 | 2,93 | 2,99 | 1,27% | - |
| 02.05.2025 | 2,95 | 2,99 | 2,92 | 2,96 | -0,08% | 599,00 |
| 30.04.2025 | 2,98 | 2,98 | 2,86 | 2,96 | 0,17% | - |
| 29.04.2025 | 2,90 | 2,95 | 2,83 | 2,95 | 1,72% | 2.050,00 |
| 28.04.2025 | 2,80 | 2,93 | 2,78 | 2,90 | 3,11% | 654,00 |
| 25.04.2025 | 2,84 | 2,87 | 2,77 | 2,82 | -0,44% | 20,00 |
| 24.04.2025 | 2,78 | 2,85 | 2,73 | 2,83 | 1,07% | - |
| 23.04.2025 | 2,85 | 2,93 | 2,73 | 2,80 | -1,15% | 500,00 |
| 22.04.2025 | 2,77 | 2,84 | 2,71 | 2,83 | 1,16% | 511,00 |
| 17.04.2025 | 2,88 | 2,90 | 2,77 | 2,80 | -1,32% | 20,00 |
| 16.04.2025 | 2,76 | 2,86 | 2,75 | 2,84 | 0,62% | - |
| 15.04.2025 | 2,83 | 2,96 | 2,76 | 2,82 | 0,09% | 86,00 |
| 14.04.2025 | 2,76 | 2,86 | 2,67 | 2,82 | 1,17% | 27,00 |
| 11.04.2025 | 2,74 | 2,83 | 2,65 | 2,78 | 0,72% | 628,00 |
| 10.04.2025 | 2,89 | 2,90 | 2,68 | 2,76 | -5,23% | 814,00 |
| 09.04.2025 | 2,69 | 2,95 | 2,66 | 2,92 | 6,78% | - |
| 08.04.2025 | 2,72 | 2,81 | 2,67 | 2,73 | 1,77% | - |
| 07.04.2025 | 2,64 | 2,79 | 2,59 | 2,68 | -1,56% | - |
| 04.04.2025 | 2,75 | 2,92 | 2,65 | 2,73 | -2,59% | 560,00 |
| 03.04.2025 | 2,85 | 2,97 | 2,78 | 2,80 | -5,89% | - |
| 02.04.2025 | 2,97 | 3,07 | 2,88 | 2,97 | 2,77% | 150,00 |
| 01.04.2025 | 2,95 | 2,98 | 2,81 | 2,89 | -1,28% | 20,00 |
| 31.03.2025 | 2,92 | 2,99 | 2,82 | 2,93 | -0,26% | 1.227,00 |
| 28.03.2025 | 3,02 | 3,14 | 2,89 | 2,94 | -2,89% | - |
| 27.03.2025 | 3,07 | 3,13 | 2,98 | 3,03 | -1,47% | - |
| 26.03.2025 | 2,99 | 3,08 | 2,98 | 3,07 | 2,33% | - |
| 25.03.2025 | 3,10 | 3,16 | 2,96 | 3,00 | -3,69% | 222,00 |
| 24.03.2025 | 3,22 | 3,26 | 3,06 | 3,12 | 0,00% | 896,00 |
| 21.03.2025 | 3,20 | 3,21 | 3,07 | 3,12 | 3,06% | 2.085,00 |
| 20.03.2025 | 3,10 | 3,18 | 3,02 | 3,02 | -2,26% | 805,00 |
| 19.03.2025 | 3,10 | 3,15 | 3,04 | 3,09 | 0,00% | 4,00 |
| 18.03.2025 | 2,95 | 3,15 | 2,94 | 3,09 | 4,83% | 1.121,00 |
| 17.03.2025 | 2,92 | 3,00 | 2,88 | 2,95 | 0,34% | 438,00 |
| 14.03.2025 | 2,99 | 2,99 | 2,90 | 2,94 | -0,84% | 100,00 |
| 13.03.2025 | 2,97 | 3,12 | 2,94 | 2,97 | -0,25% | - |
| 12.03.2025 | 3,13 | 3,17 | 2,94 | 2,97 | -4,80% | 11,00 |