16,165€
-1,01%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 16,57 | 16,63 | 16,07 | 16,32 | -0,09% | - |
| 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% | - |
| 19.05.2026 | 12,10 | 12,49 | 12,06 | 12,19 | 0,87% | - |
| 18.05.2026 | 12,12 | 12,31 | 11,80 | 12,08 | -1,55% | - |
| 15.05.2026 | 11,54 | 12,60 | 11,52 | 12,27 | 5,50% | - |
| 14.05.2026 | 12,24 | 12,26 | 11,46 | 11,63 | -1,77% | - |
| 13.05.2026 | 12,55 | 12,72 | 11,81 | 11,84 | -5,24% | - |
| 12.05.2026 | 12,65 | 12,75 | 12,23 | 12,50 | -1,61% | - |
| 11.05.2026 | 13,26 | 13,96 | 12,62 | 12,70 | -4,19% | - |
| 08.05.2026 | 13,10 | 13,38 | 11,70 | 13,26 | 1,07% | - |
| 07.05.2026 | 13,05 | 13,40 | 12,97 | 13,12 | 0,81% | - |
| 06.05.2026 | 13,36 | 13,42 | 12,75 | 13,01 | -1,25% | - |
| 05.05.2026 | 13,15 | 13,30 | 12,93 | 13,18 | 0,92% | - |
| 04.05.2026 | 12,20 | 13,11 | 12,17 | 13,06 | 9,71% | - |
| 30.04.2026 | 11,63 | 11,90 | 11,57 | 11,90 | 2,06% | - |
| 29.04.2026 | 12,08 | 12,16 | 11,41 | 11,66 | -3,00% | - |
| 28.04.2026 | 12,00 | 12,37 | 11,45 | 12,02 | 0,08% | - |
| 27.04.2026 | 12,19 | 12,31 | 11,96 | 12,01 | -0,91% | - |
| 24.04.2026 | 12,11 | 12,29 | 11,81 | 12,12 | 1,55% | - |
| 23.04.2026 | 12,44 | 12,70 | 11,72 | 11,94 | -3,67% | - |
| 22.04.2026 | 13,36 | 13,37 | 12,25 | 12,39 | -4,47% | - |
| 21.04.2026 | 12,76 | 13,39 | 12,76 | 12,97 | 2,29% | - |
| 20.04.2026 | 12,81 | 13,01 | 12,63 | 12,68 | -1,71% | - |
| 17.04.2026 | 12,00 | 12,94 | 11,98 | 12,90 | 8,40% | - |
| 16.04.2026 | 12,81 | 12,96 | 11,60 | 11,90 | -6,74% | - |
| 15.04.2026 | 12,34 | 12,91 | 12,34 | 12,76 | 3,66% | - |
| 14.04.2026 | 11,99 | 12,56 | 11,97 | 12,31 | 2,93% | - |
| 13.04.2026 | 11,50 | 11,99 | 11,43 | 11,96 | 3,28% | - |
| 10.04.2026 | 12,12 | 12,40 | 11,48 | 11,58 | -4,26% | 62.500,00 |
| 09.04.2026 | 12,24 | 12,24 | 11,47 | 12,10 | 0,04% | - |
| 08.04.2026 | 12,59 | 12,60 | 11,98 | 12,09 | 2,59% | - |
| 07.04.2026 | 11,86 | 11,92 | 11,56 | 11,79 | -2,16% | - |
| 02.04.2026 | 11,75 | 12,19 | 11,61 | 12,05 | 1,43% | - |
| 01.04.2026 | 11,81 | 12,15 | 11,57 | 11,88 | 1,63% | - |
| 31.03.2026 | 11,60 | 11,74 | 11,33 | 11,69 | 1,26% | - |
| 30.03.2026 | 11,43 | 11,66 | 11,39 | 11,54 | 1,50% | - |
| 27.03.2026 | 11,93 | 11,95 | 11,28 | 11,37 | -4,41% | - |
| 26.03.2026 | 12,22 | 12,34 | 11,89 | 11,90 | -2,98% | - |
| 25.03.2026 | 12,24 | 12,48 | 11,80 | 12,26 | 0,66% | - |
| 24.03.2026 | 12,69 | 12,77 | 12,14 | 12,18 | -3,83% | - |
| 23.03.2026 | 12,02 | 12,76 | 11,53 | 12,67 | 4,11% | - |
| 20.03.2026 | 12,32 | 12,42 | 11,97 | 12,17 | -1,42% | - |
| 19.03.2026 | 12,45 | 12,57 | 12,23 | 12,34 | -1,00% | - |
| 18.03.2026 | 12,54 | 12,75 | 12,38 | 12,47 | 0,00% | - |
| 17.03.2026 | 12,18 | 12,64 | 12,14 | 12,47 | 2,05% | - |
| 16.03.2026 | 12,26 | 12,30 | 11,96 | 12,22 | 0,53% | - |
| 13.03.2026 | 12,33 | 12,57 | 11,97 | 12,15 | -1,50% | - |
| 12.03.2026 | 12,62 | 12,81 | 12,27 | 12,34 | -2,61% | - |
| 11.03.2026 | 12,63 | 12,99 | 12,47 | 12,67 | 0,44% | - |
| 10.03.2026 | 12,83 | 12,90 | 12,39 | 12,61 | -1,64% | - |
| 09.03.2026 | 12,39 | 12,87 | 12,15 | 12,82 | 1,46% | 4.937,00 |
| 06.03.2026 | 13,13 | 13,38 | 12,54 | 12,64 | -3,59% | - |
| 05.03.2026 | 13,10 | 13,47 | 12,88 | 13,11 | 0,38% | - |
| 04.03.2026 | 12,70 | 13,36 | 12,64 | 13,06 | 2,27% | - |
| 03.03.2026 | 12,56 | 12,90 | 12,41 | 12,77 | 1,23% | - |
| 02.03.2026 | 12,20 | 12,79 | 12,02 | 12,61 | 2,23% | - |
| 27.02.2026 | 12,42 | 12,53 | 12,16 | 12,34 | -0,76% | 9.900,00 |