2,700€
8,87%
Echtzeit-Aktienkurs Intellicheck Mobilisa Inc.
Bid:
Ask:
Aktienkurse zur Intellicheck Mobilisa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 2,44 | 2,50 | 2,22 | 2,30 | -6,88% | - |
| 26.11.2024 | 2,52 | 2,64 | 2,42 | 2,47 | -4,63% | - |
| 25.11.2024 | 2,61 | 2,69 | 2,46 | 2,59 | -1,52% | - |
| 22.11.2024 | 2,44 | 2,66 | 2,42 | 2,63 | 6,91% | - |
| 21.11.2024 | 2,30 | 2,55 | 2,25 | 2,46 | 9,82% | - |
| 20.11.2024 | 2,24 | 2,33 | 2,24 | 2,24 | -2,18% | - |
| 19.11.2024 | 2,24 | 2,32 | 2,18 | 2,29 | 0,00% | - |
| 18.11.2024 | 2,27 | 2,35 | 2,25 | 2,29 | 0,88% | - |
| 15.11.2024 | 2,22 | 2,37 | 2,22 | 2,27 | -0,44% | - |
| 14.11.2024 | 2,56 | 2,57 | 2,06 | 2,28 | -10,94% | - |
| 13.11.2024 | 2,54 | 2,65 | 2,41 | 2,56 | 0,39% | - |
| 12.11.2024 | 2,52 | 2,97 | 2,47 | 2,55 | -1,54% | - |
| 11.11.2024 | 2,48 | 2,69 | 2,43 | 2,59 | 4,44% | - |
| 08.11.2024 | 2,42 | 2,58 | 2,37 | 2,48 | 1,22% | - |
| 07.11.2024 | 2,28 | 2,62 | 2,22 | 2,45 | 6,06% | - |
| 06.11.2024 | 2,31 | 2,36 | 2,25 | 2,31 | 3,13% | - |
| 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% | - |