8,249$
-0,62%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 8,27 | 8,29 | 8,21 | 8,25 | -0,56% | - |
| 24.04.2025 | 8,04 | 8,31 | 8,04 | 8,30 | 3,62% | 302.488,00 |
| 23.04.2025 | 8,11 | 8,22 | 7,95 | 8,01 | 1,14% | 361.796,00 |
| 22.04.2025 | 7,75 | 7,93 | 7,64 | 7,92 | 3,13% | 557.649,00 |
| 21.04.2025 | 7,59 | 7,71 | 7,54 | 7,68 | 0,39% | 362.652,00 |
| 17.04.2025 | 7,79 | 7,84 | 7,65 | 7,65 | -1,67% | 428.367,00 |
| 16.04.2025 | 7,77 | 7,86 | 7,69 | 7,78 | -0,51% | 214.003,00 |
| 15.04.2025 | 7,79 | 7,91 | 7,73 | 7,82 | -0,26% | 287.589,00 |
| 14.04.2025 | 7,93 | 7,94 | 7,66 | 7,84 | 0,38% | 310.557,00 |
| 11.04.2025 | 7,57 | 7,84 | 7,46 | 7,81 | 3,10% | 388.593,00 |
| 10.04.2025 | 7,75 | 7,75 | 7,47 | 7,58 | -5,13% | 293.680,00 |
| 09.04.2025 | 6,98 | 8,13 | 6,93 | 7,99 | 12,31% | 679.796,00 |
| 08.04.2025 | 7,37 | 7,56 | 7,04 | 7,11 | -0,84% | 636.527,00 |
| 07.04.2025 | 7,14 | 7,53 | 6,93 | 7,17 | -4,02% | 685.010,00 |
| 04.04.2025 | 7,57 | 7,67 | 7,31 | 7,47 | -4,60% | 527.558,00 |
| 03.04.2025 | 8,02 | 8,10 | 7,69 | 7,83 | -5,89% | 561.627,00 |
| 02.04.2025 | 8,22 | 8,37 | 8,21 | 8,32 | -0,24% | 372.600,00 |
| 01.04.2025 | 8,23 | 8,46 | 8,11 | 8,34 | 1,09% | 387.340,00 |
| 31.03.2025 | 8,44 | 8,44 | 8,19 | 8,25 | -2,94% | 530.284,00 |
| 28.03.2025 | 8,86 | 8,86 | 8,40 | 8,50 | -4,17% | 398.362,00 |
| 27.03.2025 | 8,82 | 8,97 | 8,67 | 8,87 | 0,45% | 407.412,00 |
| 26.03.2025 | 8,99 | 9,03 | 8,81 | 8,83 | -2,00% | 348.466,00 |
| 25.03.2025 | 8,96 | 9,05 | 8,86 | 9,01 | 0,11% | 588.076,00 |
| 24.03.2025 | 9,36 | 9,36 | 8,95 | 9,00 | -1,85% | 440.987,00 |
| 21.03.2025 | 8,95 | 9,19 | 8,87 | 9,17 | 1,21% | 997.273,00 |
| 20.03.2025 | 9,01 | 9,19 | 8,85 | 9,06 | -0,55% | 327.984,00 |
| 19.03.2025 | 9,04 | 9,17 | 9,00 | 9,11 | 0,89% | 346.360,00 |
| 18.03.2025 | 9,03 | 9,12 | 8,95 | 9,03 | -0,99% | 352.420,00 |
| 17.03.2025 | 8,95 | 9,19 | 8,93 | 9,12 | 1,56% | 334.174,00 |
| 14.03.2025 | 8,65 | 8,99 | 8,65 | 8,98 | 3,22% | 397.808,00 |
| 13.03.2025 | 8,92 | 8,92 | 8,63 | 8,70 | -2,68% | 356.749,00 |
| 12.03.2025 | 8,95 | 8,96 | 8,74 | 8,94 | 0,11% | 416.801,00 |
| 11.03.2025 | 8,94 | 9,06 | 8,76 | 8,93 | 1,13% | 463.745,00 |
| 10.03.2025 | 8,99 | 9,11 | 8,76 | 8,83 | -2,97% | 436.960,00 |
| 07.03.2025 | 8,99 | 9,11 | 8,77 | 9,10 | 0,55% | 411.749,00 |
| 06.03.2025 | 9,10 | 9,15 | 8,94 | 9,05 | -1,63% | 318.667,00 |
| 05.03.2025 | 9,05 | 9,22 | 9,02 | 9,20 | 1,43% | 659.768,00 |
| 04.03.2025 | 9,01 | 9,19 | 8,92 | 9,07 | -0,55% | 393.676,00 |
| 03.03.2025 | 9,39 | 9,42 | 9,02 | 9,12 | -2,67% | 501.981,00 |
| 28.02.2025 | 9,45 | 9,54 | 9,21 | 9,37 | -0,11% | 434.345,00 |
| 27.02.2025 | 9,89 | 9,93 | 9,34 | 9,38 | -4,96% | 772.834,00 |
| 26.02.2025 | 9,88 | 9,97 | 9,75 | 9,87 | -0,20% | 399.745,00 |
| 25.02.2025 | 9,89 | 10,05 | 9,77 | 9,89 | -0,30% | 630.969,00 |
| 24.02.2025 | 9,78 | 9,92 | 9,52 | 9,92 | 6,55% | 923.444,00 |
| 21.02.2025 | 9,40 | 9,40 | 9,11 | 9,31 | 0,87% | 579.693,00 |
| 20.02.2025 | 9,44 | 9,49 | 9,06 | 9,23 | -2,33% | 566.511,00 |
| 19.02.2025 | 9,69 | 9,78 | 9,44 | 9,45 | -3,47% | 539.687,00 |
| 18.02.2025 | 9,92 | 10,05 | 9,63 | 9,79 | -2,27% | 595.633,00 |
| 17.02.2025 | 10,02 | 10,02 | 10,00 | 10,02 | 0,08% | - |
| 14.02.2025 | 10,13 | 10,13 | 9,92 | 10,01 | -1,18% | 525.690,00 |
| 13.02.2025 | 10,33 | 10,47 | 10,00 | 10,13 | -2,60% | 594.174,00 |
| 12.02.2025 | 10,18 | 10,46 | 10,07 | 10,40 | 2,36% | 604.836,00 |
| 11.02.2025 | 10,36 | 10,63 | 9,81 | 10,16 | -7,80% | 1.576.208,00 |
| 10.02.2025 | 10,52 | 11,12 | 10,52 | 11,02 | 5,15% | 1.255.943,00 |
| 07.02.2025 | 10,43 | 10,52 | 10,30 | 10,48 | 0,96% | 526.103,00 |
| 06.02.2025 | 10,39 | 10,41 | 10,24 | 10,38 | 0,10% | 370.413,00 |
| 05.02.2025 | 10,14 | 10,38 | 10,14 | 10,37 | 2,57% | 361.110,00 |
| 04.02.2025 | 10,20 | 10,29 | 10,06 | 10,11 | -0,59% | 524.778,00 |
| 03.02.2025 | 10,01 | 10,23 | 10,00 | 10,17 | -0,29% | 325.005,00 |
| 31.01.2025 | 10,30 | 10,37 | 10,11 | 10,20 | -0,78% | 400.736,00 |
| 30.01.2025 | 10,29 | 10,54 | 10,23 | 10,28 | -0,19% | 356.773,00 |
| 29.01.2025 | 10,42 | 10,48 | 10,20 | 10,30 | -0,68% | 503.717,00 |
| 28.01.2025 | 10,17 | 10,44 | 10,12 | 10,37 | 1,97% | 426.507,00 |
| 27.01.2025 | 10,10 | 10,27 | 9,81 | 10,17 | 0,10% | 317.717,00 |
| 24.01.2025 | 10,00 | 10,35 | 9,94 | 10,16 | 1,40% | 352.541,00 |
| 23.01.2025 | 9,78 | 10,04 | 9,69 | 10,02 | 2,24% | 531.932,00 |
| 22.01.2025 | 9,97 | 10,04 | 9,67 | 9,80 | -2,10% | 652.371,00 |
| 21.01.2025 | 10,09 | 10,17 | 9,93 | 10,01 | -0,69% | 400.040,00 |
| 17.01.2025 | 10,11 | 10,11 | 9,93 | 10,08 | 1,10% | 667.096,00 |
| 16.01.2025 | 10,20 | 10,28 | 9,96 | 9,97 | -1,77% | 552.600,00 |
| 15.01.2025 | 10,42 | 10,42 | 10,00 | 10,15 | -0,59% | 336.321,00 |
| 14.01.2025 | 10,23 | 10,25 | 9,99 | 10,21 | 0,59% | 399.458,00 |
| 13.01.2025 | 10,22 | 10,39 | 9,96 | 10,15 | -1,55% | 544.069,00 |
| 10.01.2025 | 10,59 | 10,59 | 10,19 | 10,31 | -4,45% | 372.666,00 |
| 08.01.2025 | 10,67 | 10,80 | 10,57 | 10,79 | 0,56% | 531.340,00 |
| 07.01.2025 | 10,80 | 10,80 | 10,51 | 10,73 | -0,83% | 645.071,00 |
| 06.01.2025 | 10,87 | 11,23 | 10,70 | 10,82 | -0,18% | 670.718,00 |
| 03.01.2025 | 10,94 | 11,01 | 10,77 | 10,84 | -0,37% | 620.273,00 |
| 02.01.2025 | 11,24 | 11,26 | 10,78 | 10,88 | -2,25% | 676.081,00 |
| 31.12.2024 | 11,37 | 11,41 | 11,09 | 11,13 | -1,42% | 376.637,00 |
| 30.12.2024 | 11,28 | 11,33 | 11,07 | 11,29 | -0,53% | 1.092.413,00 |
| 27.12.2024 | 11,29 | 11,37 | 11,04 | 11,35 | -0,09% | 576.706,00 |
| 26.12.2024 | 11,44 | 11,44 | 11,22 | 11,36 | -0,79% | 433.790,00 |
| 24.12.2024 | 11,26 | 11,46 | 11,23 | 11,45 | 1,69% | 286.881,00 |
| 23.12.2024 | 11,46 | 11,78 | 10,99 | 11,26 | -1,49% | 857.697,00 |
| 20.12.2024 | 10,90 | 11,49 | 10,82 | 11,43 | 2,97% | 1.205.230,00 |
| 19.12.2024 | 10,85 | 11,28 | 10,71 | 11,10 | 3,16% | 1.495.833,00 |
| 18.12.2024 | 11,04 | 11,55 | 10,65 | 10,76 | -1,56% | 1.835.196,00 |
| 17.12.2024 | 11,42 | 11,56 | 10,31 | 10,93 | 15,17% | 4.059.578,00 |
| 16.12.2024 | 8,80 | 9,50 | 8,75 | 9,49 | 8,09% | 2.073.479,00 |
| 13.12.2024 | 8,92 | 8,94 | 8,58 | 8,78 | -1,35% | 793.914,00 |
| 12.12.2024 | 9,10 | 9,15 | 8,77 | 8,90 | -2,20% | 365.073,00 |
| 11.12.2024 | 9,07 | 9,20 | 8,98 | 9,10 | -0,44% | 452.491,00 |
| 10.12.2024 | 9,25 | 9,31 | 9,09 | 9,14 | -0,98% | 416.542,00 |
| 09.12.2024 | 9,12 | 9,26 | 9,07 | 9,23 | 1,88% | 362.269,00 |
| 06.12.2024 | 8,99 | 9,17 | 8,94 | 9,06 | 2,26% | 371.516,00 |
| 05.12.2024 | 9,12 | 9,14 | 8,83 | 8,86 | -3,38% | 375.782,00 |
| 04.12.2024 | 9,27 | 9,31 | 9,14 | 9,17 | -0,65% | 351.705,00 |
| 03.12.2024 | 9,10 | 9,36 | 8,87 | 9,23 | -1,70% | 542.748,00 |
| 02.12.2024 | 9,35 | 9,42 | 9,18 | 9,39 | 0,75% | 427.285,00 |