15,680€
-0,13%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 15,80 | 15,92 | 15,75 | 15,78 | 0,00% | - |
| 05.10.2026 | 15,85 | 16,02 | 15,60 | 15,78 | 0,16% | - |
| 02.10.2026 | 16,09 | 16,20 | 15,67 | 15,75 | -1,38% | - |
| 01.10.2026 | 15,28 | 16,02 | 14,98 | 15,97 | 6,08% | - |
| 30.09.2026 | 14,63 | 15,23 | 14,59 | 15,06 | 2,98% | - |
| 29.09.2026 | 15,09 | 15,29 | 14,61 | 14,62 | -3,47% | - |
| 28.09.2026 | 15,44 | 15,56 | 14,95 | 15,15 | -2,29% | - |
| 25.09.2026 | 15,99 | 16,11 | 15,41 | 15,50 | -2,45% | - |
| 24.09.2026 | 15,50 | 15,89 | 15,13 | 15,89 | 2,22% | - |
| 23.09.2026 | 15,51 | 16,07 | 15,31 | 15,55 | 1,87% | - |
| 22.09.2026 | 14,97 | 15,39 | 14,58 | 15,26 | 2,07% | - |
| 21.09.2026 | 14,67 | 15,04 | 14,60 | 14,95 | 2,68% | 7.000,00 |
| 18.09.2026 | 15,13 | 15,18 | 14,43 | 14,56 | -3,42% | - |
| 17.09.2026 | 15,51 | 15,66 | 14,98 | 15,08 | -2,27% | - |
| 16.09.2026 | 15,63 | 15,76 | 15,11 | 15,43 | -0,96% | - |
| 15.09.2026 | 15,69 | 15,83 | 15,18 | 15,58 | 0,55% | 23.310,00 |
| 14.09.2026 | 14,71 | 15,78 | 14,67 | 15,49 | 4,27% | - |
| 11.09.2026 | 14,78 | 15,11 | 14,74 | 14,86 | 0,95% | - |
| 10.09.2026 | 14,86 | 15,13 | 14,50 | 14,72 | -0,71% | - |
| 09.09.2026 | 15,38 | 15,52 | 14,81 | 14,82 | -2,88% | 11.000,00 |
| 08.09.2026 | 16,01 | 16,10 | 15,25 | 15,26 | -4,60% | 3.500,00 |
| 07.09.2026 | 16,02 | 16,05 | 15,97 | 16,00 | 0,09% | - |
| 04.09.2026 | 16,38 | 16,44 | 15,75 | 15,98 | -1,45% | - |
| 03.09.2026 | 15,91 | 16,33 | 15,82 | 16,22 | 4,65% | - |
| 02.09.2026 | 15,36 | 15,77 | 15,12 | 15,50 | 0,91% | - |
| 01.09.2026 | 15,94 | 15,94 | 15,19 | 15,36 | -3,34% | - |
| 31.08.2026 | 16,24 | 16,42 | 15,80 | 15,89 | -2,34% | 7.780,00 |
| 28.08.2026 | 16,45 | 16,71 | 16,01 | 16,27 | -1,45% | 1.280,00 |
| 27.08.2026 | 15,60 | 16,70 | 15,42 | 16,51 | 8,37% | - |
| 26.08.2026 | 15,43 | 16,00 | 15,02 | 15,23 | -1,30% | 42.000,00 |
| 25.08.2026 | 15,39 | 15,72 | 15,16 | 15,43 | 0,72% | 45.036,00 |
| 24.08.2026 | 15,87 | 15,91 | 15,25 | 15,32 | -3,40% | - |
| 21.08.2026 | 15,87 | 16,10 | 15,24 | 15,86 | -0,31% | 1.629,00 |
| 20.08.2026 | 16,21 | 16,47 | 15,76 | 15,91 | -1,58% | 21,00 |
| 19.08.2026 | 15,66 | 16,38 | 15,63 | 16,17 | 3,16% | - |
| 18.08.2026 | 15,87 | 16,25 | 15,66 | 15,67 | -2,15% | - |
| 17.08.2026 | 16,85 | 16,91 | 15,83 | 16,02 | -4,64% | 27.000,00 |
| 14.08.2026 | 16,38 | 16,83 | 16,34 | 16,80 | 2,38% | - |
| 13.08.2026 | 16,14 | 16,56 | 15,96 | 16,41 | 1,74% | - |
| 12.08.2026 | 16,10 | 16,23 | 15,61 | 16,13 | 0,44% | - |
| 11.08.2026 | 16,14 | 16,58 | 15,77 | 16,06 | -0,12% | 19.800,00 |
| 10.08.2026 | 16,24 | 16,58 | 15,53 | 16,08 | 0,47% | - |
| 07.08.2026 | 17,03 | 17,80 | 14,94 | 16,00 | 9,74% | - |
| 06.08.2026 | 14,82 | 14,83 | 14,27 | 14,58 | -1,62% | - |
| 05.08.2026 | 15,41 | 15,53 | 14,78 | 14,82 | -2,88% | - |
| 04.08.2026 | 14,86 | 15,61 | 14,52 | 15,26 | 3,35% | - |
| 03.08.2026 | 14,59 | 15,06 | 14,47 | 14,77 | 2,00% | - |
| 31.07.2026 | 15,03 | 15,16 | 14,38 | 14,48 | -2,23% | - |
| 30.07.2026 | 14,27 | 15,05 | 14,22 | 14,81 | 1,33% | - |
| 29.07.2026 | 14,65 | 15,00 | 14,56 | 14,61 | -0,34% | - |
| 28.07.2026 | 14,78 | 15,36 | 14,32 | 14,66 | -1,81% | 1.850,00 |
| 27.07.2026 | 15,01 | 15,42 | 14,90 | 14,93 | 0,64% | - |
| 24.07.2026 | 13,86 | 15,12 | 13,84 | 14,84 | 6,12% | 2.300,00 |
| 23.07.2026 | 14,84 | 15,11 | 13,92 | 13,98 | -6,96% | - |
| 22.07.2026 | 16,09 | 16,37 | 14,96 | 15,03 | -7,05% | - |
| 21.07.2026 | 16,57 | 16,63 | 15,91 | 16,17 | -1,01% | - |
| 20.07.2026 | 16,51 | 16,84 | 16,32 | 16,33 | -1,42% | - |
| 17.07.2026 | 16,57 | 17,02 | 16,06 | 16,57 | -1,55% | - |
| 16.07.2026 | 16,87 | 17,28 | 16,54 | 16,83 | -0,44% | - |
| 15.07.2026 | 17,16 | 17,43 | 16,83 | 16,90 | -0,47% | - |
| 14.07.2026 | 17,09 | 17,34 | 16,64 | 16,98 | -0,24% | - |
| 13.07.2026 | 16,73 | 17,17 | 16,67 | 17,02 | 0,56% | - |
| 10.07.2026 | 16,94 | 17,26 | 16,70 | 16,93 | -0,53% | - |
| 09.07.2026 | 16,05 | 17,14 | 15,93 | 17,02 | 5,23% | - |
| 08.07.2026 | 17,15 | 17,18 | 15,87 | 16,17 | -5,38% | - |
| 07.07.2026 | 17,23 | 17,82 | 16,87 | 17,09 | -1,56% | - |
| 06.07.2026 | 17,13 | 17,39 | 16,57 | 17,36 | 1,97% | 3.740,00 |
| 03.07.2026 | 17,11 | 17,19 | 17,02 | 17,03 | 1,34% | - |
| 02.07.2026 | 17,45 | 17,84 | 16,79 | 16,80 | -5,08% | 102.500,00 |
| 01.07.2026 | 17,59 | 18,48 | 17,49 | 17,70 | 0,40% | - |
| 30.06.2026 | 17,27 | 17,65 | 16,96 | 17,63 | 2,86% | 960,00 |
| 29.06.2026 | 17,30 | 17,33 | 16,65 | 17,14 | 4,64% | 28.050,00 |
| 26.06.2026 | 15,32 | 17,26 | 15,18 | 16,38 | 5,61% | - |
| 25.06.2026 | 15,84 | 16,04 | 15,15 | 15,51 | 2,38% | - |
| 24.06.2026 | 15,33 | 15,46 | 14,93 | 15,15 | -0,46% | - |
| 23.06.2026 | 14,88 | 15,65 | 14,72 | 15,22 | 0,53% | - |
| 22.06.2026 | 15,21 | 15,66 | 14,90 | 15,14 | 1,00% | - |
| 19.06.2026 | 15,16 | 15,25 | 14,99 | 14,99 | -0,79% | - |
| 18.06.2026 | 14,83 | 15,51 | 14,47 | 15,11 | 2,93% | - |
| 17.06.2026 | 14,79 | 14,99 | 14,39 | 14,68 | -0,20% | - |
| 16.06.2026 | 14,28 | 14,84 | 14,11 | 14,71 | 2,87% | - |
| 15.06.2026 | 14,44 | 14,61 | 14,13 | 14,30 | 0,56% | - |
| 12.06.2026 | 14,12 | 14,56 | 13,94 | 14,22 | 0,67% | - |
| 11.06.2026 | 13,97 | 14,19 | 13,61 | 14,13 | 1,88% | - |
| 10.06.2026 | 13,39 | 14,11 | 13,05 | 13,87 | 3,35% | 8.800,00 |
| 09.06.2026 | 13,38 | 13,78 | 12,58 | 13,42 | 0,37% | - |
| 08.06.2026 | 12,83 | 13,46 | 12,77 | 13,37 | 3,48% | - |
| 05.06.2026 | 13,57 | 13,72 | 12,70 | 12,92 | -5,76% | - |
| 04.06.2026 | 13,86 | 14,06 | 13,69 | 13,71 | -1,97% | - |
| 03.06.2026 | 15,10 | 15,26 | 13,92 | 13,98 | -7,48% | - |
| 02.06.2026 | 15,31 | 15,34 | 14,86 | 15,11 | -1,76% | - |
| 01.06.2026 | 14,83 | 15,44 | 14,77 | 15,38 | 4,31% | - |
| 29.05.2026 | 14,52 | 15,10 | 14,36 | 14,75 | 1,97% | - |
| 28.05.2026 | 14,82 | 14,88 | 14,45 | 14,46 | -2,23% | - |
| 27.05.2026 | 14,52 | 14,85 | 14,13 | 14,79 | 3,17% | 900,00 |
| 26.05.2026 | 13,62 | 14,45 | 13,51 | 14,34 | 4,14% | 2.740,00 |
| 25.05.2026 | 13,66 | 13,78 | 13,64 | 13,77 | -0,36% | - |
| 22.05.2026 | 13,58 | 13,95 | 13,32 | 13,82 | 4,50% | - |
| 21.05.2026 | 12,74 | 13,54 | 12,34 | 13,22 | 3,69% | - |
| 20.05.2026 | 12,21 | 12,77 | 11,83 | 12,75 | 4,64% | - |