4,520€
-1,95%
Echtzeit-Aktienkurs Intellicheck
Bid:
Ask:
Aktienkurse zur Intellicheck Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 4,52 | 4,76 | 4,41 | 4,63 | 0,43% | - |
| 25.06.2025 | 4,88 | 5,13 | 4,56 | 4,61 | -6,68% | - |
| 24.06.2025 | 4,60 | 5,13 | 4,60 | 4,94 | 6,70% | - |
| 23.06.2025 | 4,58 | 4,69 | 4,38 | 4,63 | -0,64% | - |
| 20.06.2025 | 4,50 | 4,75 | 4,45 | 4,66 | 2,64% | - |
| 19.06.2025 | 4,50 | 4,58 | 4,50 | 4,54 | -0,66% | - |
| 18.06.2025 | 4,54 | 4,78 | 4,46 | 4,57 | 0,22% | - |
| 17.06.2025 | 4,64 | 4,85 | 4,49 | 4,56 | -3,80% | - |
| 16.06.2025 | 4,71 | 4,93 | 4,61 | 4,74 | 1,07% | - |
| 13.06.2025 | 4,51 | 4,69 | 4,38 | 4,69 | 3,99% | - |
| 12.06.2025 | 4,63 | 4,64 | 4,42 | 4,51 | -2,80% | - |
| 11.06.2025 | 4,88 | 5,05 | 4,47 | 4,64 | -6,64% | - |
| 10.06.2025 | 5,45 | 5,80 | 4,94 | 4,97 | -4,42% | - |
| 09.06.2025 | 5,25 | 5,70 | 5,15 | 5,20 | 0,00% | - |
| 06.06.2025 | 4,72 | 5,40 | 4,72 | 5,20 | 9,01% | - |
| 05.06.2025 | 4,76 | 5,04 | 4,69 | 4,77 | -1,45% | - |
| 04.06.2025 | 4,62 | 4,89 | 4,56 | 4,84 | 3,42% | - |
| 03.06.2025 | 4,91 | 5,05 | 4,63 | 4,68 | -4,49% | - |
| 02.06.2025 | 4,38 | 5,08 | 4,38 | 4,90 | 9,38% | - |
| 30.05.2025 | 4,33 | 4,55 | 4,08 | 4,48 | 6,16% | - |
| 29.05.2025 | 4,38 | 4,62 | 4,18 | 4,22 | -4,09% | - |
| 28.05.2025 | 4,59 | 4,77 | 4,28 | 4,40 | -3,51% | - |
| 27.05.2025 | 3,96 | 4,77 | 3,96 | 4,56 | 6,29% | - |
| 26.05.2025 | 4,01 | 4,44 | 4,01 | 4,29 | 6,19% | - |
| 23.05.2025 | 3,44 | 4,19 | 3,25 | 4,04 | 16,09% | - |
| 22.05.2025 | 3,72 | 3,94 | 3,30 | 3,48 | -6,70% | - |
| 21.05.2025 | 3,54 | 4,21 | 3,44 | 3,73 | 6,88% | - |
| 20.05.2025 | 2,93 | 3,81 | 2,93 | 3,49 | 19,11% | - |
| 19.05.2025 | 3,00 | 3,00 | 2,81 | 2,93 | -3,93% | - |
| 16.05.2025 | 2,72 | 3,08 | 2,72 | 3,05 | 9,32% | - |
| 15.05.2025 | 2,81 | 3,07 | 2,68 | 2,79 | -2,45% | - |
| 14.05.2025 | 2,68 | 2,89 | 2,60 | 2,86 | 6,72% | - |
| 13.05.2025 | 2,46 | 2,72 | 2,46 | 2,68 | 4,28% | - |
| 12.05.2025 | 2,54 | 2,76 | 2,35 | 2,57 | 1,58% | - |
| 09.05.2025 | 2,44 | 2,53 | 2,32 | 2,53 | 2,02% | - |
| 08.05.2025 | 2,36 | 2,48 | 2,29 | 2,48 | 5,08% | - |
| 07.05.2025 | 2,28 | 2,38 | 2,25 | 2,36 | 2,16% | - |
| 06.05.2025 | 2,26 | 2,38 | 2,18 | 2,31 | 1,76% | - |
| 05.05.2025 | 2,36 | 2,43 | 2,24 | 2,27 | -4,62% | - |
| 02.05.2025 | 2,36 | 2,48 | 2,22 | 2,38 | 0,42% | - |
| 30.04.2025 | 2,22 | 2,39 | 2,19 | 2,37 | 4,41% | - |
| 29.04.2025 | 2,20 | 2,32 | 2,14 | 2,27 | 0,89% | - |
| 28.04.2025 | 2,28 | 2,32 | 2,17 | 2,25 | -1,32% | - |
| 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% | - |