2,280€
Echtzeit-Aktienkurs Intellicheck
Bid:
Ask:
Aktienkurse zur Intellicheck Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,30 | 2,45 | 2,23 | 2,28 | -0,87% | - |
| 24.04.2025 | 2,26 | 2,35 | 2,24 | 2,30 | 2,22% | - |
| 23.04.2025 | 2,10 | 2,26 | 2,09 | 2,25 | 8,17% | - |
| 22.04.2025 | 1,99 | 2,11 | 1,98 | 2,08 | -0,48% | - |
| 17.04.2025 | 2,11 | 2,15 | 2,07 | 2,09 | -1,42% | - |
| 16.04.2025 | 2,13 | 2,22 | 2,07 | 2,12 | -2,30% | - |
| 15.04.2025 | 2,12 | 2,24 | 2,10 | 2,17 | 3,33% | - |
| 14.04.2025 | 2,08 | 2,19 | 2,03 | 2,10 | 0,48% | - |
| 11.04.2025 | 2,11 | 2,16 | 2,00 | 2,09 | 0,97% | - |
| 10.04.2025 | 2,32 | 2,34 | 1,80 | 2,07 | -10,78% | - |
| 09.04.2025 | 2,03 | 2,39 | 1,81 | 2,32 | 9,95% | - |
| 08.04.2025 | 2,22 | 2,40 | 2,07 | 2,11 | -3,65% | - |
| 07.04.2025 | 2,18 | 2,38 | 2,09 | 2,19 | -1,79% | - |
| 04.04.2025 | 2,37 | 2,38 | 2,18 | 2,23 | -6,69% | - |
| 03.04.2025 | 2,66 | 2,66 | 2,33 | 2,39 | -12,77% | - |
| 02.04.2025 | 2,68 | 2,85 | 2,68 | 2,74 | 0,74% | - |
| 01.04.2025 | 2,80 | 2,99 | 2,68 | 2,72 | -2,86% | - |
| 31.03.2025 | 2,66 | 2,82 | 2,64 | 2,80 | 6,06% | - |
| 28.03.2025 | 2,34 | 2,74 | 2,26 | 2,64 | 6,88% | - |
| 27.03.2025 | 2,46 | 2,49 | 2,35 | 2,47 | 1,65% | - |
| 26.03.2025 | 2,43 | 2,54 | 2,33 | 2,43 | -0,41% | - |
| 25.03.2025 | 2,45 | 2,57 | 2,37 | 2,44 | 1,24% | - |
| 24.03.2025 | 2,48 | 2,62 | 2,25 | 2,41 | -1,23% | - |
| 21.03.2025 | 2,63 | 2,73 | 2,34 | 2,44 | -5,06% | - |
| 20.03.2025 | 2,37 | 2,57 | 2,28 | 2,57 | 12,23% | - |
| 19.03.2025 | 2,30 | 2,43 | 2,26 | 2,29 | -6,15% | - |
| 18.03.2025 | 2,26 | 2,50 | 2,18 | 2,44 | 8,44% | - |
| 17.03.2025 | 2,08 | 2,29 | 2,08 | 2,25 | 3,69% | - |
| 14.03.2025 | 2,13 | 2,17 | 2,10 | 2,17 | 0,46% | - |
| 13.03.2025 | 2,08 | 2,16 | 2,06 | 2,16 | -2,70% | - |
| 12.03.2025 | 2,19 | 2,22 | 1,98 | 2,22 | 16,54% | - |
| 11.03.2025 | 2,12 | 2,29 | 1,91 | 1,91 | -14,57% | - |
| 10.03.2025 | 2,25 | 2,25 | 1,55 | 2,23 | -0,89% | - |
| 07.03.2025 | 2,21 | 2,30 | 2,15 | 2,25 | 0,45% | - |
| 06.03.2025 | 2,32 | 2,33 | 1,85 | 2,24 | -4,27% | - |
| 05.03.2025 | 2,24 | 2,34 | 1,93 | 2,34 | 1,74% | - |
| 04.03.2025 | 2,38 | 2,44 | 2,25 | 2,30 | -2,54% | - |
| 03.03.2025 | 2,40 | 2,50 | 2,33 | 2,36 | -1,67% | - |
| 28.02.2025 | 2,44 | 2,56 | 2,39 | 2,40 | -2,83% | - |
| 27.02.2025 | 2,48 | 2,55 | 2,38 | 2,47 | -1,59% | - |
| 26.02.2025 | 2,50 | 2,62 | 2,44 | 2,51 | 0,80% | - |
| 25.02.2025 | 2,48 | 2,57 | 2,42 | 2,49 | -0,40% | - |
| 24.02.2025 | 2,53 | 2,67 | 2,43 | 2,50 | -2,34% | - |
| 21.02.2025 | 2,40 | 2,62 | 2,40 | 2,56 | 4,49% | - |
| 20.02.2025 | 2,46 | 2,53 | 2,42 | 2,45 | -1,21% | - |
| 19.02.2025 | 2,46 | 2,54 | 2,41 | 2,48 | 1,64% | - |
| 18.02.2025 | 2,43 | 2,58 | 2,40 | 2,44 | 0,00% | - |
| 17.02.2025 | 2,40 | 2,45 | 2,40 | 2,44 | 0,41% | - |
| 14.02.2025 | 2,48 | 2,50 | 2,37 | 2,43 | -2,02% | - |
| 13.02.2025 | 2,52 | 2,55 | 2,42 | 2,48 | -2,36% | - |
| 12.02.2025 | 2,64 | 2,64 | 2,50 | 2,54 | -4,87% | - |
| 11.02.2025 | 2,58 | 2,73 | 2,54 | 2,67 | 2,69% | - |
| 10.02.2025 | 2,63 | 2,74 | 2,54 | 2,60 | -2,26% | - |
| 07.02.2025 | 2,52 | 2,68 | 2,52 | 2,66 | 2,31% | - |
| 06.02.2025 | 2,74 | 2,76 | 2,35 | 2,60 | -4,06% | - |
| 05.02.2025 | 2,66 | 2,74 | 2,56 | 2,71 | 1,50% | - |
| 04.02.2025 | 2,52 | 2,70 | 2,50 | 2,67 | 2,69% | - |
| 03.02.2025 | 2,56 | 2,62 | 2,32 | 2,60 | 2,36% | - |
| 31.01.2025 | 2,52 | 2,63 | 2,49 | 2,54 | 0,40% | - |
| 30.01.2025 | 2,62 | 2,73 | 2,34 | 2,53 | -4,17% | - |
| 29.01.2025 | 2,70 | 2,72 | 2,55 | 2,64 | -3,30% | - |
| 28.01.2025 | 2,66 | 2,78 | 2,59 | 2,73 | 2,25% | - |
| 27.01.2025 | 2,70 | 2,76 | 2,49 | 2,67 | -3,61% | - |
| 24.01.2025 | 2,68 | 2,79 | 2,60 | 2,77 | 2,21% | - |
| 23.01.2025 | 2,67 | 2,72 | 2,63 | 2,71 | 0,37% | - |
| 22.01.2025 | 2,73 | 2,76 | 2,61 | 2,70 | -1,46% | - |
| 21.01.2025 | 2,66 | 2,82 | 2,57 | 2,74 | 1,11% | - |
| 20.01.2025 | 2,73 | 2,73 | 2,70 | 2,71 | -1,45% | - |
| 17.01.2025 | 2,56 | 2,77 | 2,43 | 2,75 | 4,96% | - |
| 16.01.2025 | 2,64 | 2,65 | 2,48 | 2,62 | -1,13% | - |
| 15.01.2025 | 2,54 | 2,66 | 2,52 | 2,65 | 3,52% | - |
| 14.01.2025 | 2,56 | 2,61 | 2,41 | 2,56 | -1,16% | - |
| 13.01.2025 | 2,52 | 2,61 | 2,43 | 2,59 | 1,97% | - |
| 10.01.2025 | 2,60 | 2,75 | 2,48 | 2,54 | -2,68% | - |
| 09.01.2025 | 2,60 | 2,62 | 2,60 | 2,61 | 0,00% | - |
| 08.01.2025 | 2,66 | 2,72 | 2,55 | 2,61 | -2,97% | - |
| 07.01.2025 | 2,62 | 2,70 | 2,59 | 2,69 | 1,51% | - |
| 06.01.2025 | 2,81 | 2,82 | 2,58 | 2,65 | -6,03% | - |
| 03.01.2025 | 2,76 | 2,84 | 2,69 | 2,82 | 1,44% | - |
| 02.01.2025 | 2,66 | 2,87 | 2,66 | 2,78 | 2,21% | - |
| 30.12.2024 | 2,70 | 2,72 | 2,70 | 2,72 | 0,00% | - |
| 27.12.2024 | 2,62 | 2,72 | 2,53 | 2,72 | 2,26% | - |
| 23.12.2024 | 2,66 | 2,70 | 2,58 | 2,66 | 2,70% | - |
| 20.12.2024 | 2,75 | 2,97 | 2,54 | 2,59 | -4,78% | - |
| 19.12.2024 | 2,52 | 2,77 | 2,49 | 2,72 | 7,94% | - |
| 18.12.2024 | 2,62 | 2,78 | 2,45 | 2,52 | -4,91% | - |
| 17.12.2024 | 2,77 | 2,96 | 2,55 | 2,65 | -4,68% | - |
| 16.12.2024 | 2,82 | 2,86 | 2,70 | 2,78 | -1,77% | - |
| 13.12.2024 | 2,72 | 2,88 | 2,69 | 2,83 | 2,54% | - |
| 12.12.2024 | 2,87 | 2,89 | 2,67 | 2,76 | -3,16% | - |
| 11.12.2024 | 2,82 | 2,91 | 2,63 | 2,85 | 1,42% | - |
| 10.12.2024 | 2,82 | 2,95 | 2,76 | 2,81 | -1,75% | - |
| 09.12.2024 | 2,83 | 2,97 | 2,81 | 2,86 | 0,35% | - |
| 06.12.2024 | 2,70 | 3,06 | 2,70 | 2,85 | 2,89% | - |
| 05.12.2024 | 2,73 | 2,90 | 2,58 | 2,77 | 0,36% | - |
| 04.12.2024 | 2,62 | 2,86 | 2,54 | 2,76 | 6,15% | - |
| 03.12.2024 | 2,36 | 2,81 | 2,36 | 2,60 | 8,33% | - |
| 02.12.2024 | 2,22 | 2,41 | 2,21 | 2,40 | -0,83% | - |
| 29.11.2024 | 2,30 | 2,53 | 2,25 | 2,42 | 3,86% | - |
| 28.11.2024 | 2,28 | 2,33 | 2,28 | 2,33 | 1,30% | - |