13,901$
1,10%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 13,45 | 14,07 | 13,40 | 13,90 | 1,09% | 650.992,00 |
| 01.04.2026 | 13,70 | 14,11 | 13,44 | 13,75 | 1,80% | 692.054,00 |
| 31.03.2026 | 13,35 | 13,56 | 13,04 | 13,51 | 2,17% | 626.848,00 |
| 30.03.2026 | 13,42 | 13,42 | 13,04 | 13,22 | 0,92% | 498.465,00 |
| 27.03.2026 | 13,42 | 13,52 | 12,97 | 13,10 | -4,38% | 832.426,00 |
| 26.03.2026 | 14,02 | 14,25 | 13,68 | 13,70 | -3,32% | 705.714,00 |
| 25.03.2026 | 14,34 | 14,47 | 13,60 | 14,17 | 0,64% | 713.548,00 |
| 24.03.2026 | 14,49 | 14,65 | 14,06 | 14,08 | -4,22% | 726.863,00 |
| 23.03.2026 | 14,40 | 14,82 | 14,19 | 14,70 | 4,40% | 671.240,00 |
| 20.03.2026 | 14,30 | 14,31 | 13,81 | 14,08 | -1,54% | 1.271.622,00 |
| 19.03.2026 | 14,08 | 14,54 | 14,05 | 14,30 | 0,00% | 873.512,00 |
| 18.03.2026 | 14,30 | 14,70 | 14,24 | 14,30 | -0,56% | 676.890,00 |
| 17.03.2026 | 14,22 | 14,60 | 14,10 | 14,38 | 2,42% | 757.306,00 |
| 16.03.2026 | 13,89 | 14,11 | 13,71 | 14,04 | 1,23% | 653.498,00 |
| 13.03.2026 | 14,16 | 14,41 | 13,68 | 13,87 | -2,05% | 716.837,00 |
| 12.03.2026 | 14,57 | 14,78 | 14,13 | 14,16 | -3,21% | 628.747,00 |
| 11.03.2026 | 14,65 | 15,12 | 14,41 | 14,63 | -0,14% | 728.183,00 |
| 10.03.2026 | 14,88 | 15,04 | 14,43 | 14,65 | -1,55% | 752.041,00 |
| 09.03.2026 | 14,41 | 14,92 | 14,02 | 14,88 | 1,57% | 1.069.727,00 |
| 06.03.2026 | 14,86 | 15,52 | 14,53 | 14,65 | -3,62% | 1.047.334,00 |
| 05.03.2026 | 15,03 | 15,61 | 14,97 | 15,20 | 0,07% | 775.078,00 |
| 04.03.2026 | 14,98 | 15,54 | 14,68 | 15,19 | 2,29% | 1.072.965,00 |
| 03.03.2026 | 14,42 | 14,98 | 14,35 | 14,85 | 0,68% | 855.878,00 |
| 02.03.2026 | 14,25 | 14,96 | 14,25 | 14,75 | 1,17% | 948.523,00 |
| 27.02.2026 | 14,42 | 14,74 | 14,30 | 14,58 | -0,61% | 839.487,00 |
| 26.02.2026 | 14,74 | 15,15 | 14,64 | 14,67 | -0,27% | 1.199.419,00 |
| 25.02.2026 | 12,93 | 14,81 | 12,68 | 14,71 | 14,21% | 3.592.333,00 |
| 24.02.2026 | 12,39 | 12,91 | 12,39 | 12,88 | 3,95% | 556.219,00 |
| 23.02.2026 | 12,91 | 12,92 | 12,23 | 12,39 | -4,91% | 541.125,00 |
| 20.02.2026 | 13,19 | 13,31 | 12,92 | 13,03 | -1,29% | 1.088.189,00 |
| 19.02.2026 | 13,42 | 13,48 | 13,15 | 13,20 | -1,71% | 906.383,00 |
| 18.02.2026 | 13,55 | 13,90 | 13,41 | 13,43 | -0,89% | 858.918,00 |
| 17.02.2026 | 13,21 | 13,75 | 13,20 | 13,55 | 1,12% | 1.335.945,00 |
| 13.02.2026 | 13,00 | 13,70 | 12,86 | 13,40 | 16,42% | 1.724.048,00 |
| 12.02.2026 | 11,18 | 11,53 | 11,03 | 11,51 | 3,14% | 865.386,00 |
| 11.02.2026 | 11,60 | 11,60 | 11,04 | 11,16 | -3,46% | 719.214,00 |
| 10.02.2026 | 11,83 | 11,90 | 11,26 | 11,56 | -2,12% | 872.557,00 |
| 09.02.2026 | 11,74 | 11,96 | 11,60 | 11,81 | -0,17% | 1.149.024,00 |
| 06.02.2026 | 11,00 | 12,00 | 10,87 | 11,83 | 20,47% | 2.825.777,00 |
| 05.02.2026 | 9,78 | 9,89 | 9,66 | 9,82 | -0,30% | 752.489,00 |
| 04.02.2026 | 9,61 | 9,86 | 9,51 | 9,85 | 2,28% | 755.078,00 |
| 03.02.2026 | 10,20 | 10,26 | 9,53 | 9,63 | -6,50% | 808.803,00 |
| 02.02.2026 | 10,02 | 10,48 | 10,00 | 10,30 | 2,79% | 577.908,00 |
| 30.01.2026 | 9,93 | 10,14 | 9,93 | 10,02 | -0,30% | 396.847,00 |
| 29.01.2026 | 10,41 | 10,59 | 9,81 | 10,05 | -4,01% | 478.925,00 |
| 28.01.2026 | 10,69 | 10,75 | 10,47 | 10,47 | -2,06% | 526.430,00 |
| 27.01.2026 | 10,55 | 10,73 | 10,42 | 10,69 | 1,42% | 458.829,00 |
| 26.01.2026 | 10,65 | 10,73 | 10,50 | 10,54 | -0,94% | 401.038,00 |
| 23.01.2026 | 10,37 | 10,71 | 10,31 | 10,64 | 3,00% | 677.971,00 |
| 22.01.2026 | 10,15 | 10,40 | 10,14 | 10,33 | 2,38% | 375.759,00 |
| 21.01.2026 | 9,87 | 10,13 | 9,87 | 10,09 | 1,82% | 467.977,00 |
| 20.01.2026 | 9,86 | 10,01 | 9,80 | 9,91 | -0,23% | 666.499,00 |
| 19.01.2026 | 9,90 | 9,93 | 9,88 | 9,93 | -1,07% | - |
| 16.01.2026 | 10,13 | 10,14 | 10,01 | 10,04 | -0,50% | 583.494,00 |
| 15.01.2026 | 10,22 | 10,31 | 10,07 | 10,09 | -1,66% | 393.465,00 |
| 14.01.2026 | 10,46 | 10,57 | 10,12 | 10,26 | -1,91% | 393.132,00 |
| 13.01.2026 | 10,64 | 10,65 | 10,44 | 10,46 | -1,51% | 268.598,00 |
| 12.01.2026 | 10,65 | 10,68 | 10,45 | 10,62 | -0,56% | 375.574,00 |
| 09.01.2026 | 10,59 | 10,74 | 10,46 | 10,68 | 0,95% | 349.325,00 |
| 08.01.2026 | 10,50 | 10,63 | 10,48 | 10,58 | 0,00% | 400.983,00 |
| 07.01.2026 | 10,54 | 10,64 | 10,49 | 10,58 | 0,86% | 277.445,00 |
| 06.01.2026 | 10,18 | 10,54 | 10,07 | 10,49 | 2,84% | 379.673,00 |
| 05.01.2026 | 9,98 | 10,33 | 9,92 | 10,20 | 2,31% | 429.572,00 |
| 02.01.2026 | 10,56 | 10,58 | 9,85 | 9,97 | -5,50% | 468.821,00 |
| 31.12.2025 | 10,57 | 10,61 | 10,52 | 10,55 | 0,09% | 281.092,00 |
| 30.12.2025 | 10,47 | 10,64 | 10,42 | 10,54 | 0,48% | 365.619,00 |
| 29.12.2025 | 10,45 | 10,63 | 10,42 | 10,49 | -0,47% | 377.478,00 |
| 26.12.2025 | 10,41 | 10,55 | 10,36 | 10,54 | 0,86% | 364.415,00 |
| 24.12.2025 | 10,44 | 10,50 | 10,23 | 10,45 | -0,29% | 603.192,00 |
| 23.12.2025 | 10,55 | 10,60 | 10,43 | 10,48 | -0,66% | 371.677,00 |
| 22.12.2025 | 10,53 | 10,68 | 10,51 | 10,55 | 0,67% | 373.618,00 |
| 19.12.2025 | 10,55 | 10,60 | 10,43 | 10,48 | -1,04% | 780.142,00 |
| 18.12.2025 | 10,34 | 10,79 | 10,34 | 10,59 | 3,37% | 834.170,00 |
| 17.12.2025 | 10,10 | 10,29 | 9,95 | 10,25 | 1,44% | 1.581.020,00 |
| 16.12.2025 | 9,62 | 10,10 | 9,60 | 10,10 | 4,66% | 2.607.107,00 |
| 15.12.2025 | 10,04 | 10,08 | 9,42 | 9,65 | -4,08% | 1.211.336,00 |
| 12.12.2025 | 10,99 | 11,20 | 9,91 | 10,06 | 8,87% | 3.501.540,00 |
| 11.12.2025 | 9,27 | 9,47 | 9,22 | 9,24 | -0,11% | 1.429.053,00 |
| 10.12.2025 | 9,12 | 9,38 | 9,12 | 9,25 | 1,31% | 592.411,00 |
| 09.12.2025 | 9,09 | 9,26 | 9,07 | 9,13 | -0,22% | 405.452,00 |
| 08.12.2025 | 9,35 | 9,38 | 9,07 | 9,15 | -1,61% | 409.873,00 |
| 05.12.2025 | 9,31 | 9,42 | 9,26 | 9,30 | 0,11% | 291.508,00 |
| 04.12.2025 | 9,26 | 9,29 | 9,06 | 9,29 | 0,54% | 378.534,00 |
| 03.12.2025 | 9,16 | 9,27 | 9,04 | 9,24 | 1,20% | 308.654,00 |
| 02.12.2025 | 8,97 | 9,18 | 8,97 | 9,13 | 1,90% | 424.945,00 |
| 01.12.2025 | 8,76 | 9,14 | 8,76 | 8,96 | 1,13% | 968.017,00 |
| 28.11.2025 | 8,79 | 8,99 | 8,79 | 8,86 | 0,57% | 218.466,00 |
| 26.11.2025 | 9,03 | 9,03 | 8,80 | 8,81 | -2,33% | 633.310,00 |
| 25.11.2025 | 8,93 | 9,12 | 8,91 | 9,02 | 1,18% | 481.664,00 |
| 24.11.2025 | 8,95 | 9,04 | 8,73 | 8,92 | -0,39% | 433.951,00 |
| 21.11.2025 | 8,70 | 9,11 | 8,67 | 8,95 | 2,87% | 578.338,00 |
| 20.11.2025 | 8,84 | 9,03 | 8,69 | 8,70 | -0,23% | 556.686,00 |
| 19.11.2025 | 8,70 | 8,78 | 8,60 | 8,72 | 0,00% | 517.191,00 |
| 18.11.2025 | 8,61 | 8,80 | 8,53 | 8,72 | 0,69% | 327.610,00 |
| 17.11.2025 | 8,92 | 8,97 | 8,63 | 8,66 | -3,46% | 439.006,00 |
| 14.11.2025 | 9,03 | 9,03 | 8,86 | 8,97 | -1,54% | 348.790,00 |
| 13.11.2025 | 9,42 | 9,45 | 9,05 | 9,11 | -3,65% | 308.698,00 |
| 12.11.2025 | 9,43 | 9,48 | 9,36 | 9,46 | 0,27% | 222.936,00 |
| 11.11.2025 | 9,30 | 9,45 | 9,22 | 9,43 | 1,23% | 285.539,00 |
| 10.11.2025 | 9,19 | 9,34 | 9,15 | 9,32 | 1,91% | 197.629,00 |