2,240€
-1,75%
Echtzeit-Aktienkurs Intellicheck Mobilisa Inc.
Bid:
Ask:
Aktienkurse zur Intellicheck Mobilisa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,29 | 2,29 | 2,18 | 2,24 | -2,61% | - |
| 04.11.2024 | 2,22 | 2,33 | 2,10 | 2,30 | 0,00% | - |
| 01.11.2024 | 2,32 | 2,38 | 2,22 | 2,30 | 0,44% | - |
| 31.10.2024 | 2,28 | 2,38 | 2,20 | 2,29 | 0,88% | - |
| 30.10.2024 | 2,24 | 2,38 | 2,22 | 2,27 | 0,44% | - |
| 29.10.2024 | 2,25 | 2,36 | 2,22 | 2,26 | -0,44% | - |
| 28.10.2024 | 2,26 | 2,33 | 2,19 | 2,27 | -0,44% | - |
| 25.10.2024 | 2,28 | 2,29 | 2,14 | 2,28 | 0,00% | - |
| 24.10.2024 | 2,12 | 2,30 | 2,11 | 2,28 | 6,05% | - |
| 23.10.2024 | 2,08 | 2,25 | 2,03 | 2,15 | 1,42% | - |
| 22.10.2024 | 2,08 | 2,22 | 2,03 | 2,12 | 1,92% | - |
| 21.10.2024 | 2,02 | 2,15 | 1,98 | 2,08 | 1,46% | - |
| 18.10.2024 | 1,92 | 2,09 | 1,92 | 2,05 | 4,33% | - |
| 17.10.2024 | 1,97 | 1,99 | 1,85 | 1,97 | 1,29% | - |
| 16.10.2024 | 1,80 | 1,98 | 1,80 | 1,94 | 4,86% | - |
| 15.10.2024 | 1,82 | 1,90 | 1,80 | 1,85 | -0,54% | - |
| 14.10.2024 | 1,80 | 1,92 | 1,80 | 1,86 | 0,81% | - |
| 11.10.2024 | 1,82 | 1,86 | 1,76 | 1,85 | -1,07% | - |
| 10.10.2024 | 1,87 | 1,88 | 1,82 | 1,87 | 0,00% | - |
| 09.10.2024 | 1,81 | 1,87 | 1,81 | 1,87 | 0,81% | - |
| 08.10.2024 | 1,90 | 1,90 | 1,82 | 1,85 | -1,60% | - |
| 07.10.2024 | 1,92 | 1,92 | 1,77 | 1,88 | -1,31% | - |
| 04.10.2024 | 1,87 | 1,91 | 1,79 | 1,91 | 2,97% | - |
| 03.10.2024 | 1,97 | 2,01 | 1,83 | 1,85 | -7,04% | - |
| 02.10.2024 | 1,86 | 2,02 | 1,80 | 1,99 | 6,42% | - |
| 01.10.2024 | 1,95 | 1,98 | 1,82 | 1,87 | -2,60% | - |
| 30.09.2024 | 1,95 | 1,96 | 1,85 | 1,92 | -1,03% | - |
| 27.09.2024 | 1,89 | 1,97 | 1,86 | 1,94 | 2,65% | - |
| 26.09.2024 | 1,87 | 1,94 | 1,84 | 1,89 | 0,27% | - |
| 25.09.2024 | 1,85 | 1,92 | 1,83 | 1,89 | 1,89% | - |
| 24.09.2024 | 1,85 | 1,89 | 1,82 | 1,85 | 0,00% | - |
| 23.09.2024 | 2,02 | 2,07 | 1,83 | 1,85 | -9,31% | - |
| 20.09.2024 | 2,05 | 2,06 | 1,89 | 2,04 | 0,49% | - |
| 19.09.2024 | 1,84 | 2,16 | 1,77 | 2,03 | 7,98% | - |
| 18.09.2024 | 1,76 | 1,95 | 1,76 | 1,88 | 4,74% | - |
| 17.09.2024 | 1,74 | 1,82 | 1,74 | 1,80 | 2,28% | - |
| 16.09.2024 | 1,77 | 1,83 | 1,72 | 1,76 | -1,68% | - |
| 13.09.2024 | 1,81 | 1,84 | 1,73 | 1,79 | -2,46% | - |
| 12.09.2024 | 1,81 | 1,89 | 1,78 | 1,83 | -1,08% | - |
| 11.09.2024 | 1,96 | 2,02 | 1,81 | 1,85 | -6,09% | - |
| 10.09.2024 | 1,84 | 2,05 | 1,84 | 1,97 | 5,63% | - |
| 09.09.2024 | 1,81 | 1,91 | 1,81 | 1,87 | 2,47% | - |
| 06.09.2024 | 1,88 | 1,99 | 1,80 | 1,82 | -4,21% | - |
| 05.09.2024 | 1,94 | 2,00 | 1,86 | 1,90 | -3,55% | - |
| 04.09.2024 | 1,99 | 2,00 | 1,91 | 1,97 | -2,23% | - |
| 03.09.2024 | 2,08 | 2,11 | 2,00 | 2,02 | -3,59% | - |
| 02.09.2024 | 2,06 | 2,09 | 2,06 | 2,09 | 0,97% | - |
| 30.08.2024 | 2,10 | 2,15 | 2,05 | 2,07 | -0,48% | - |
| 29.08.2024 | 2,08 | 2,12 | 2,02 | 2,08 | 0,00% | - |
| 28.08.2024 | 2,05 | 2,13 | 1,96 | 2,08 | 0,97% | - |
| 27.08.2024 | 1,97 | 2,07 | 1,92 | 2,06 | 3,52% | - |
| 26.08.2024 | 1,98 | 2,09 | 1,95 | 1,99 | -0,75% | - |
| 23.08.2024 | 1,98 | 2,15 | 1,96 | 2,01 | -2,67% | - |
| 22.08.2024 | 2,07 | 2,12 | 1,98 | 2,06 | -2,37% | - |
| 21.08.2024 | 2,06 | 2,12 | 2,01 | 2,11 | 0,96% | - |
| 20.08.2024 | 2,16 | 2,19 | 2,07 | 2,09 | -4,13% | - |
| 19.08.2024 | 1,93 | 2,19 | 1,93 | 2,18 | 9,82% | - |
| 16.08.2024 | 2,14 | 2,18 | 1,95 | 1,99 | -8,94% | - |
| 15.08.2024 | 1,99 | 2,23 | 1,99 | 2,18 | 10,94% | - |
| 14.08.2024 | 2,03 | 2,06 | 1,94 | 1,97 | -2,48% | - |
| 13.08.2024 | 2,09 | 2,17 | 1,96 | 2,02 | -3,59% | - |
| 12.08.2024 | 1,90 | 2,25 | 1,90 | 2,09 | 9,71% | 200,00 |
| 09.08.2024 | 2,64 | 2,65 | 1,89 | 1,91 | -27,57% | - |
| 08.08.2024 | 2,56 | 2,63 | 2,47 | 2,63 | 3,14% | - |
| 07.08.2024 | 2,59 | 2,60 | 2,45 | 2,55 | -0,39% | - |
| 06.08.2024 | 2,56 | 2,61 | 2,45 | 2,56 | 1,59% | - |
| 05.08.2024 | 2,58 | 2,59 | 2,24 | 2,52 | -3,45% | - |
| 02.08.2024 | 2,80 | 2,83 | 2,45 | 2,61 | -6,79% | - |
| 01.08.2024 | 2,82 | 2,84 | 2,72 | 2,80 | 0,36% | - |
| 31.07.2024 | 2,68 | 2,83 | 2,68 | 2,79 | 1,09% | - |
| 30.07.2024 | 2,80 | 2,89 | 2,67 | 2,76 | -2,82% | - |
| 29.07.2024 | 2,82 | 2,98 | 2,79 | 2,84 | 0,35% | - |
| 26.07.2024 | 2,73 | 2,83 | 2,67 | 2,83 | 3,66% | - |
| 25.07.2024 | 2,72 | 2,78 | 2,69 | 2,73 | -1,80% | - |
| 24.07.2024 | 2,86 | 2,91 | 2,72 | 2,78 | -3,81% | - |
| 23.07.2024 | 2,69 | 2,91 | 2,66 | 2,89 | 7,43% | - |
| 22.07.2024 | 2,91 | 2,99 | 2,43 | 2,69 | -8,19% | - |
| 19.07.2024 | 2,84 | 3,00 | 2,84 | 2,93 | 0,69% | - |
| 18.07.2024 | 2,87 | 2,97 | 2,86 | 2,91 | 1,04% | - |
| 17.07.2024 | 3,03 | 3,12 | 2,82 | 2,88 | -5,57% | - |
| 16.07.2024 | 3,26 | 3,34 | 2,97 | 3,05 | -7,29% | - |
| 15.07.2024 | 2,98 | 3,32 | 2,98 | 3,29 | 9,67% | - |
| 12.07.2024 | 3,11 | 3,12 | 2,86 | 3,00 | -3,54% | - |
| 11.07.2024 | 3,12 | 3,19 | 3,04 | 3,11 | -2,51% | - |
| 10.07.2024 | 3,20 | 3,24 | 3,06 | 3,19 | 0,31% | - |
| 09.07.2024 | 3,22 | 3,29 | 3,07 | 3,18 | -0,93% | - |
| 08.07.2024 | 3,30 | 3,31 | 3,11 | 3,21 | -2,43% | - |
| 05.07.2024 | 3,46 | 3,50 | 3,21 | 3,29 | -5,73% | - |
| 04.07.2024 | 3,44 | 3,49 | 3,44 | 3,49 | -2,24% | - |
| 03.07.2024 | 3,44 | 3,66 | 3,16 | 3,57 | 1,42% | - |
| 02.07.2024 | 3,28 | 3,74 | 3,20 | 3,52 | 7,98% | - |
| 01.07.2024 | 3,18 | 3,27 | 3,01 | 3,26 | 2,84% | - |
| 28.06.2024 | 3,24 | 3,29 | 3,01 | 3,17 | -2,46% | - |
| 27.06.2024 | 2,94 | 3,32 | 2,94 | 3,25 | 7,62% | - |
| 26.06.2024 | 3,12 | 3,13 | 2,93 | 3,02 | -2,89% | - |
| 25.06.2024 | 3,26 | 3,36 | 2,96 | 3,11 | -4,01% | - |
| 24.06.2024 | 3,21 | 3,42 | 3,18 | 3,24 | 1,25% | - |
| 21.06.2024 | 2,99 | 3,30 | 2,93 | 3,20 | 8,11% | - |
| 20.06.2024 | 2,88 | 3,04 | 2,86 | 2,96 | 1,72% | - |
| 19.06.2024 | 2,86 | 2,91 | 2,86 | 2,91 | -1,36% | - |