9,209$
-1,40%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 9,35 | 9,37 | 9,22 | 9,34 | 0,00% | 155.497,00 |
| 08.10.2025 | 9,36 | 9,41 | 9,30 | 9,34 | 0,21% | 171.123,00 |
| 07.10.2025 | 9,63 | 9,67 | 9,29 | 9,32 | -3,42% | 268.916,00 |
| 06.10.2025 | 9,70 | 9,79 | 9,58 | 9,65 | -1,43% | 257.653,00 |
| 02.10.2025 | 9,79 | 9,82 | 9,63 | 9,79 | 0,20% | 211.628,00 |
| 01.10.2025 | 9,69 | 9,89 | 9,64 | 9,77 | -0,05% | 354.474,00 |
| 30.09.2025 | 9,92 | 9,92 | 9,63 | 9,78 | -1,56% | 354.774,00 |
| 29.09.2025 | 10,01 | 10,08 | 9,84 | 9,93 | 0,00% | 280.274,00 |
| 26.09.2025 | 9,95 | 10,03 | 9,87 | 9,93 | -0,10% | 290.982,00 |
| 25.09.2025 | 10,09 | 10,12 | 9,92 | 9,94 | -2,45% | 245.184,00 |
| 24.09.2025 | 10,22 | 10,34 | 10,02 | 10,19 | -0,39% | 271.175,00 |
| 23.09.2025 | 10,31 | 10,45 | 10,17 | 10,23 | -0,49% | 260.363,00 |
| 22.09.2025 | 10,19 | 10,35 | 10,09 | 10,28 | 0,88% | 343.099,00 |
| 19.09.2025 | 10,45 | 10,46 | 10,12 | 10,19 | -1,64% | 653.085,00 |
| 18.09.2025 | 9,96 | 10,39 | 9,96 | 10,36 | 4,65% | 688.210,00 |
| 17.09.2025 | 9,81 | 10,05 | 9,66 | 9,90 | 1,43% | 385.458,00 |
| 16.09.2025 | 9,92 | 9,94 | 9,65 | 9,76 | -2,11% | 293.779,00 |
| 15.09.2025 | 10,24 | 10,32 | 9,94 | 9,97 | -2,64% | 305.849,00 |
| 12.09.2025 | 10,46 | 10,48 | 10,20 | 10,24 | -2,10% | 258.331,00 |
| 11.09.2025 | 9,95 | 10,46 | 9,95 | 10,46 | 5,13% | 448.710,00 |
| 10.09.2025 | 9,93 | 10,06 | 9,78 | 9,95 | 0,10% | 588.278,00 |
| 09.09.2025 | 9,98 | 10,07 | 9,91 | 9,94 | -0,40% | 289.833,00 |
| 08.09.2025 | 9,80 | 10,01 | 9,78 | 9,98 | 1,73% | 296.836,00 |
| 05.09.2025 | 9,70 | 9,87 | 9,65 | 9,81 | 1,55% | 366.841,00 |
| 04.09.2025 | 9,73 | 9,73 | 9,54 | 9,66 | -0,62% | 276.395,00 |
| 03.09.2025 | 9,84 | 9,89 | 9,65 | 9,72 | -1,52% | 424.501,00 |
| 02.09.2025 | 10,04 | 10,15 | 9,83 | 9,87 | -2,95% | 321.405,00 |
| 29.08.2025 | 10,15 | 10,22 | 10,12 | 10,17 | 0,00% | 256.182,00 |
| 28.08.2025 | 10,30 | 10,36 | 10,15 | 10,17 | -1,17% | 316.343,00 |
| 27.08.2025 | 10,07 | 10,29 | 9,97 | 10,29 | 1,88% | 421.767,00 |
| 26.08.2025 | 9,97 | 10,28 | 9,93 | 10,10 | 0,90% | 540.603,00 |
| 25.08.2025 | 10,51 | 10,52 | 9,93 | 10,01 | -5,12% | 295.154,00 |
| 22.08.2025 | 10,48 | 10,74 | 10,42 | 10,55 | 0,96% | 415.164,00 |
| 21.08.2025 | 10,14 | 10,46 | 10,12 | 10,45 | 2,35% | 478.344,00 |
| 20.08.2025 | 10,12 | 10,23 | 9,99 | 10,21 | 0,89% | 338.371,00 |
| 19.08.2025 | 10,17 | 10,20 | 9,99 | 10,12 | -0,39% | 380.660,00 |
| 18.08.2025 | 9,98 | 10,26 | 9,92 | 10,16 | 1,30% | 486.530,00 |
| 15.08.2025 | 10,07 | 10,10 | 9,93 | 10,03 | -0,20% | 693.407,00 |
| 14.08.2025 | 10,04 | 10,08 | 9,91 | 10,05 | -0,20% | 299.961,00 |
| 13.08.2025 | 9,84 | 10,09 | 9,78 | 10,07 | 3,18% | 407.563,00 |
| 12.08.2025 | 9,73 | 9,85 | 9,45 | 9,76 | 0,31% | 448.297,00 |
| 11.08.2025 | 9,94 | 9,95 | 9,71 | 9,73 | -2,06% | 540.057,00 |
| 08.08.2025 | 9,19 | 10,37 | 9,19 | 9,94 | 8,58% | 1.093.930,00 |
| 07.08.2025 | 9,16 | 9,18 | 9,05 | 9,15 | 0,33% | 493.802,00 |
| 06.08.2025 | 9,04 | 9,16 | 8,97 | 9,12 | 1,05% | 263.839,00 |
| 05.08.2025 | 9,12 | 9,15 | 9,00 | 9,03 | -0,50% | 311.209,00 |
| 04.08.2025 | 8,88 | 9,09 | 8,84 | 9,07 | 3,07% | 326.576,00 |
| 01.08.2025 | 8,92 | 9,06 | 8,73 | 8,80 | -2,33% | 612.366,00 |
| 31.07.2025 | 9,04 | 9,14 | 8,98 | 9,01 | -0,44% | 427.937,00 |
| 30.07.2025 | 9,30 | 9,36 | 9,03 | 9,05 | -2,48% | 312.713,00 |
| 29.07.2025 | 9,40 | 9,43 | 9,20 | 9,28 | -0,54% | 325.575,00 |
| 28.07.2025 | 9,51 | 9,51 | 9,32 | 9,33 | -1,48% | 317.273,00 |
| 25.07.2025 | 9,39 | 9,48 | 9,33 | 9,47 | 1,07% | 179.121,00 |
| 24.07.2025 | 9,40 | 9,40 | 9,20 | 9,37 | -0,32% | 257.751,00 |
| 23.07.2025 | 9,44 | 9,47 | 9,29 | 9,40 | 0,43% | 250.356,00 |
| 22.07.2025 | 9,43 | 9,52 | 9,35 | 9,36 | -0,85% | 215.849,00 |
| 21.07.2025 | 9,48 | 9,56 | 9,36 | 9,44 | 0,00% | 295.808,00 |
| 18.07.2025 | 9,60 | 9,60 | 9,36 | 9,44 | -0,84% | 366.180,00 |
| 17.07.2025 | 9,44 | 9,58 | 9,41 | 9,52 | 1,28% | 296.395,00 |
| 16.07.2025 | 9,45 | 9,46 | 9,28 | 9,40 | 0,43% | 317.827,00 |
| 15.07.2025 | 9,61 | 9,61 | 9,31 | 9,36 | -2,40% | 432.583,00 |
| 14.07.2025 | 9,61 | 9,70 | 9,52 | 9,59 | 0,31% | 507.037,00 |
| 11.07.2025 | 9,89 | 10,00 | 9,52 | 9,56 | -3,34% | 411.002,00 |
| 10.07.2025 | 10,11 | 10,11 | 9,84 | 9,89 | -2,66% | 257.996,00 |
| 09.07.2025 | 10,37 | 10,41 | 9,94 | 10,16 | -1,36% | 226.882,00 |
| 08.07.2025 | 10,39 | 10,50 | 10,26 | 10,30 | -0,10% | 237.356,00 |
| 07.07.2025 | 10,30 | 10,42 | 10,15 | 10,31 | -0,39% | 574.094,00 |
| 03.07.2025 | 10,30 | 10,48 | 10,28 | 10,35 | 1,37% | 227.293,00 |
| 02.07.2025 | 10,19 | 10,34 | 10,12 | 10,21 | 0,29% | 421.899,00 |
| 01.07.2025 | 9,84 | 10,18 | 9,78 | 10,18 | 2,93% | 506.416,00 |
| 30.06.2025 | 9,87 | 10,01 | 9,79 | 9,89 | 0,41% | 449.988,00 |
| 27.06.2025 | 9,98 | 10,04 | 9,76 | 9,85 | -1,10% | 1.438.455,00 |
| 26.06.2025 | 9,77 | 9,97 | 9,69 | 9,96 | 2,47% | 398.836,00 |
| 25.06.2025 | 9,84 | 9,89 | 9,66 | 9,72 | -0,92% | 311.710,00 |
| 24.06.2025 | 9,72 | 9,91 | 9,70 | 9,81 | 1,34% | 390.975,00 |
| 23.06.2025 | 9,45 | 9,71 | 9,42 | 9,68 | 2,33% | 370.074,00 |
| 20.06.2025 | 9,63 | 9,65 | 9,43 | 9,46 | -1,15% | 1.314.980,00 |
| 18.06.2025 | 9,72 | 9,80 | 9,53 | 9,57 | -2,05% | 294.619,00 |
| 17.06.2025 | 9,70 | 9,93 | 9,69 | 9,77 | 0,00% | 280.846,00 |
| 16.06.2025 | 9,75 | 9,80 | 9,67 | 9,77 | 0,51% | 321.218,00 |
| 13.06.2025 | 9,83 | 9,89 | 9,70 | 9,72 | -2,90% | 532.731,00 |
| 12.06.2025 | 10,04 | 10,09 | 10,00 | 10,01 | -0,89% | 326.381,00 |
| 11.06.2025 | 10,21 | 10,23 | 10,06 | 10,10 | -1,08% | 376.052,00 |
| 10.06.2025 | 10,34 | 10,45 | 10,18 | 10,21 | -1,26% | 322.086,00 |
| 09.06.2025 | 10,28 | 10,37 | 10,17 | 10,34 | 0,78% | 328.874,00 |
| 06.06.2025 | 9,96 | 10,29 | 9,85 | 10,26 | 4,48% | 703.456,00 |
| 05.06.2025 | 9,80 | 9,99 | 9,64 | 9,82 | 0,51% | 385.533,00 |
| 04.06.2025 | 9,46 | 9,80 | 9,46 | 9,77 | 3,28% | 465.879,00 |
| 03.06.2025 | 9,43 | 9,57 | 9,33 | 9,46 | 0,42% | 253.208,00 |
| 02.06.2025 | 9,39 | 9,61 | 9,30 | 9,42 | 0,32% | 429.656,00 |
| 30.05.2025 | 9,14 | 9,43 | 9,06 | 9,39 | 2,29% | 1.405.737,00 |
| 29.05.2025 | 9,27 | 9,30 | 9,14 | 9,18 | -0,33% | 283.001,00 |
| 28.05.2025 | 9,43 | 9,48 | 9,19 | 9,21 | -2,64% | 275.644,00 |
| 27.05.2025 | 9,55 | 9,56 | 9,17 | 9,46 | 0,11% | 397.674,00 |
| 23.05.2025 | 9,60 | 9,69 | 9,44 | 9,45 | -2,58% | 270.729,00 |
| 22.05.2025 | 9,53 | 9,80 | 9,50 | 9,70 | 1,57% | 329.478,00 |
| 21.05.2025 | 9,64 | 9,74 | 9,46 | 9,55 | -2,25% | 425.254,00 |
| 20.05.2025 | 9,76 | 9,80 | 9,68 | 9,77 | -0,31% | 383.229,00 |
| 19.05.2025 | 9,53 | 9,85 | 9,48 | 9,80 | 0,31% | 431.267,00 |
| 16.05.2025 | 9,63 | 9,77 | 9,52 | 9,77 | 1,24% | 428.066,00 |