9,268$
0,42%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 9,30 | 9,44 | 9,28 | 9,32 | 0,22% | 198.010,00 |
| 27.11.2024 | 9,27 | 9,33 | 9,12 | 9,30 | -0,21% | 258.672,00 |
| 26.11.2024 | 9,53 | 9,53 | 9,28 | 9,32 | -2,82% | 311.092,00 |
| 25.11.2024 | 9,45 | 9,63 | 9,41 | 9,59 | 2,68% | 438.337,00 |
| 22.11.2024 | 9,14 | 9,37 | 9,06 | 9,34 | 2,64% | 352.072,00 |
| 21.11.2024 | 8,85 | 9,14 | 8,84 | 9,10 | 3,64% | 561.813,00 |
| 20.11.2024 | 8,66 | 8,81 | 8,57 | 8,78 | 1,04% | 361.293,00 |
| 19.11.2024 | 8,78 | 8,90 | 8,66 | 8,69 | -2,25% | 366.494,00 |
| 18.11.2024 | 8,89 | 8,95 | 8,76 | 8,89 | 0,00% | 344.619,00 |
| 15.11.2024 | 9,27 | 9,31 | 8,88 | 8,89 | -3,79% | 411.346,00 |
| 14.11.2024 | 9,42 | 9,55 | 9,17 | 9,24 | -2,38% | 324.729,00 |
| 13.11.2024 | 9,54 | 9,83 | 9,45 | 9,47 | -0,16% | 485.606,00 |
| 12.11.2024 | 9,47 | 9,59 | 9,43 | 9,48 | -0,73% | 460.609,00 |
| 11.11.2024 | 9,50 | 9,63 | 9,33 | 9,55 | 1,49% | 393.009,00 |
| 08.11.2024 | 9,51 | 9,68 | 9,39 | 9,41 | 1,18% | 503.889,00 |
| 07.11.2024 | 9,35 | 9,40 | 9,17 | 9,30 | 0,00% | 403.968,00 |
| 06.11.2024 | 9,06 | 9,31 | 9,06 | 9,30 | 7,64% | 662.889,00 |
| 05.11.2024 | 8,60 | 8,78 | 8,60 | 8,64 | 0,12% | 458.191,00 |
| 04.11.2024 | 8,60 | 8,80 | 8,57 | 8,63 | 0,00% | 431.350,00 |
| 01.11.2024 | 8,60 | 8,69 | 8,59 | 8,63 | 0,47% | 442.117,00 |
| 31.10.2024 | 8,87 | 8,94 | 8,59 | 8,59 | -4,24% | 514.177,00 |
| 30.10.2024 | 8,66 | 9,08 | 8,62 | 8,97 | 3,34% | 884.417,00 |
| 29.10.2024 | 8,68 | 8,76 | 8,65 | 8,68 | -0,34% | 404.105,00 |
| 28.10.2024 | 8,76 | 8,94 | 8,66 | 8,71 | -0,34% | 318.705,00 |
| 25.10.2024 | 8,82 | 8,88 | 8,73 | 8,74 | -0,23% | 427.255,00 |
| 24.10.2024 | 8,91 | 8,96 | 8,75 | 8,76 | -1,41% | 296.725,00 |
| 23.10.2024 | 9,00 | 9,09 | 8,84 | 8,89 | -1,71% | 290.306,00 |
| 22.10.2024 | 9,01 | 9,18 | 8,90 | 9,04 | 0,33% | 380.798,00 |
| 21.10.2024 | 9,20 | 9,21 | 8,94 | 9,01 | -0,44% | 508.706,00 |
| 18.10.2024 | 9,20 | 9,25 | 9,05 | 9,05 | -1,63% | 703.413,00 |
| 17.10.2024 | 9,05 | 9,20 | 9,01 | 9,20 | 1,55% | 354.633,00 |
| 16.10.2024 | 8,90 | 9,16 | 8,90 | 9,06 | 1,57% | 370.810,00 |
| 15.10.2024 | 8,99 | 9,23 | 8,90 | 8,92 | -0,78% | 402.872,00 |
| 14.10.2024 | 9,00 | 9,14 | 8,92 | 8,99 | 0,78% | 673.779,00 |
| 11.10.2024 | 8,98 | 9,13 | 8,85 | 8,92 | -0,67% | 446.898,00 |
| 10.10.2024 | 8,66 | 9,08 | 8,58 | 8,98 | 2,86% | 642.355,00 |
| 09.10.2024 | 8,52 | 8,84 | 8,52 | 8,73 | 1,99% | 683.303,00 |
| 08.10.2024 | 8,40 | 8,68 | 8,40 | 8,56 | 2,03% | 394.436,00 |
| 07.10.2024 | 8,34 | 8,54 | 8,32 | 8,39 | -0,36% | 354.271,00 |
| 04.10.2024 | 8,58 | 8,73 | 8,41 | 8,42 | -0,71% | 480.732,00 |
| 03.10.2024 | 8,56 | 8,71 | 8,40 | 8,48 | -1,62% | 515.429,00 |
| 02.10.2024 | 8,45 | 8,98 | 8,35 | 8,62 | 1,53% | 963.046,00 |
| 01.10.2024 | 8,65 | 8,73 | 8,36 | 8,49 | -2,08% | 724.607,00 |
| 30.09.2024 | 8,49 | 8,81 | 8,47 | 8,67 | 1,40% | 538.306,00 |