3,311$
0,63%
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,29 | 3,29 | 3,28 | 3,28 | -0,38% | - |
| 06.03.2026 | 3,26 | 3,40 | 3,23 | 3,29 | 2,81% | 11.210,00 |
| 05.03.2026 | 3,25 | 3,30 | 3,20 | 3,20 | -3,03% | 11.210,00 |
| 04.03.2026 | 3,33 | 3,35 | 3,17 | 3,30 | 2,80% | 23.019,00 |
| 03.03.2026 | 3,15 | 3,27 | 3,11 | 3,21 | 1,26% | 23.604,00 |
| 02.03.2026 | 3,16 | 3,19 | 3,12 | 3,17 | 0,63% | 24.074,00 |
| 27.02.2026 | 3,28 | 3,28 | 3,13 | 3,15 | 0,64% | 17.429,00 |
| 26.02.2026 | 3,15 | 3,25 | 3,13 | 3,13 | -0,63% | 25.826,00 |
| 25.02.2026 | 3,25 | 3,25 | 3,13 | 3,15 | 0,00% | 31.970,00 |
| 24.02.2026 | 3,30 | 3,30 | 3,10 | 3,15 | -1,56% | 26.043,00 |
| 23.02.2026 | 3,12 | 3,24 | 3,12 | 3,20 | 1,27% | 15.383,00 |
| 20.02.2026 | 3,22 | 3,28 | 3,16 | 3,16 | -2,77% | 8.221,00 |
| 19.02.2026 | 3,53 | 3,53 | 3,10 | 3,25 | 0,93% | 55.524,00 |
| 18.02.2026 | 3,18 | 3,30 | 3,18 | 3,22 | 1,26% | 11.883,00 |
| 17.02.2026 | 3,10 | 3,37 | 3,10 | 3,18 | 2,91% | 74.151,00 |
| 13.02.2026 | 3,30 | 3,41 | 3,09 | 3,09 | -2,22% | 52.512,00 |
| 12.02.2026 | 3,33 | 3,39 | 3,15 | 3,16 | -4,24% | 45.152,00 |
| 11.02.2026 | 3,44 | 3,50 | 3,30 | 3,30 | -4,35% | 79.122,00 |
| 10.02.2026 | 3,41 | 3,50 | 3,34 | 3,45 | 2,99% | 42.728,00 |
| 09.02.2026 | 3,37 | 3,44 | 3,34 | 3,35 | -1,18% | 9.907,00 |
| 06.02.2026 | 3,33 | 3,50 | 3,30 | 3,39 | 1,19% | 27.979,00 |
| 05.02.2026 | 3,39 | 3,40 | 3,35 | 3,35 | -1,76% | 11.806,00 |
| 04.02.2026 | 3,33 | 3,45 | 3,33 | 3,41 | 2,40% | 21.905,00 |
| 03.02.2026 | 3,35 | 3,43 | 3,29 | 3,33 | 0,30% | 61.102,00 |
| 02.02.2026 | 3,31 | 3,42 | 3,24 | 3,32 | 0,00% | 24.439,00 |
| 30.01.2026 | 3,38 | 3,39 | 3,31 | 3,32 | -4,60% | 12.252,00 |
| 29.01.2026 | 3,39 | 3,50 | 3,25 | 3,48 | 0,87% | 22.964,00 |
| 28.01.2026 | 3,30 | 3,45 | 3,27 | 3,45 | 4,55% | 25.369,00 |
| 27.01.2026 | 3,28 | 3,30 | 3,22 | 3,30 | -0,60% | 14.308,00 |
| 26.01.2026 | 3,20 | 3,35 | 3,15 | 3,32 | 3,75% | 42.919,00 |
| 23.01.2026 | 3,33 | 3,33 | 3,17 | 3,20 | -3,90% | 33.522,00 |
| 22.01.2026 | 3,31 | 3,35 | 3,29 | 3,33 | 2,15% | 8.807,00 |
| 21.01.2026 | 3,35 | 3,41 | 3,23 | 3,26 | -5,23% | 35.444,00 |
| 20.01.2026 | 3,25 | 3,50 | 3,23 | 3,44 | 3,08% | 28.321,00 |
| 19.01.2026 | 3,29 | 3,34 | 3,29 | 3,34 | 0,52% | - |
| 16.01.2026 | 3,46 | 3,48 | 3,32 | 3,32 | -3,21% | 27.490,00 |
| 15.01.2026 | 3,48 | 3,54 | 3,43 | 3,43 | -1,15% | 9.510,00 |
| 14.01.2026 | 3,57 | 3,57 | 3,43 | 3,47 | -1,98% | 25.681,00 |
| 13.01.2026 | 3,64 | 3,69 | 3,54 | 3,54 | -1,12% | 7.159,00 |
| 12.01.2026 | 3,58 | 3,66 | 3,50 | 3,58 | 0,00% | 21.854,00 |
| 09.01.2026 | 3,45 | 3,61 | 3,44 | 3,58 | 4,99% | 10.563,00 |
| 08.01.2026 | 3,51 | 3,55 | 3,41 | 3,41 | -2,01% | 16.686,00 |
| 07.01.2026 | 3,66 | 3,75 | 3,46 | 3,48 | -4,13% | 21.622,00 |
| 06.01.2026 | 3,59 | 3,72 | 3,58 | 3,63 | 1,11% | 20.885,00 |
| 05.01.2026 | 3,68 | 3,76 | 3,52 | 3,59 | -1,37% | 34.241,00 |
| 02.01.2026 | 3,90 | 3,90 | 3,64 | 3,64 | -5,21% | 37.334,00 |
| 31.12.2025 | 3,49 | 3,84 | 3,43 | 3,84 | 10,34% | 67.408,00 |
| 30.12.2025 | 3,45 | 3,61 | 3,40 | 3,48 | 1,16% | 35.660,00 |
| 29.12.2025 | 3,40 | 3,47 | 3,23 | 3,44 | 0,29% | 29.513,00 |
| 26.12.2025 | 3,43 | 3,44 | 3,31 | 3,43 | 0,00% | 49.846,00 |
| 24.12.2025 | 3,45 | 3,45 | 3,43 | 3,43 | -0,29% | 4.096,00 |
| 23.12.2025 | 3,60 | 3,60 | 3,42 | 3,44 | -1,43% | 9.180,00 |
| 22.12.2025 | 3,57 | 3,64 | 3,40 | 3,49 | -2,79% | 47.009,00 |
| 19.12.2025 | 3,48 | 3,70 | 3,48 | 3,59 | 3,46% | 55.882,00 |
| 18.12.2025 | 3,46 | 3,55 | 3,44 | 3,47 | 1,76% | 48.529,00 |
| 17.12.2025 | 3,46 | 3,55 | 3,40 | 3,41 | -3,13% | 13.050,00 |
| 16.12.2025 | 3,46 | 3,60 | 3,45 | 3,52 | -0,14% | 57.745,00 |
| 15.12.2025 | 3,60 | 3,60 | 3,48 | 3,53 | -1,54% | 54.546,00 |
| 12.12.2025 | 3,60 | 3,60 | 3,44 | 3,58 | 2,58% | 62.094,00 |
| 11.12.2025 | 3,60 | 3,60 | 3,47 | 3,49 | -5,16% | 16.546,00 |
| 10.12.2025 | 3,58 | 3,79 | 3,58 | 3,68 | 1,66% | 40.340,00 |
| 09.12.2025 | 3,54 | 3,62 | 3,49 | 3,62 | 0,84% | 24.540,00 |
| 08.12.2025 | 3,47 | 3,61 | 3,47 | 3,59 | 2,28% | 55.930,00 |
| 05.12.2025 | 3,46 | 3,55 | 3,44 | 3,51 | 2,03% | 27.841,00 |
| 04.12.2025 | 3,44 | 3,49 | 3,38 | 3,44 | 0,00% | 14.617,00 |
| 03.12.2025 | 3,42 | 3,46 | 3,41 | 3,44 | 0,58% | 20.620,00 |
| 02.12.2025 | 3,41 | 3,42 | 3,33 | 3,42 | 0,59% | 21.291,00 |
| 01.12.2025 | 3,38 | 3,43 | 3,31 | 3,40 | 0,89% | 78.278,00 |
| 28.11.2025 | 3,42 | 3,45 | 3,37 | 3,37 | -1,46% | 42.632,00 |
| 26.11.2025 | 3,50 | 3,51 | 3,35 | 3,42 | -0,87% | 103.401,00 |
| 25.11.2025 | 3,49 | 3,52 | 3,30 | 3,45 | 1,37% | 106.049,00 |
| 24.11.2025 | 3,25 | 3,43 | 3,25 | 3,40 | 4,72% | 61.611,00 |
| 21.11.2025 | 3,23 | 3,32 | 3,17 | 3,25 | 1,40% | 49.132,00 |
| 20.11.2025 | 3,18 | 3,43 | 3,14 | 3,21 | 0,79% | 71.720,00 |
| 19.11.2025 | 3,42 | 3,43 | 3,18 | 3,18 | -7,15% | 74.551,00 |
| 18.11.2025 | 3,53 | 3,53 | 3,42 | 3,43 | -3,39% | 31.028,00 |
| 17.11.2025 | 3,63 | 3,73 | 3,50 | 3,55 | -5,72% | 59.880,00 |
| 14.11.2025 | 3,51 | 3,77 | 3,50 | 3,76 | 6,82% | 39.428,00 |
| 13.11.2025 | 3,71 | 3,71 | 3,50 | 3,52 | -5,63% | 31.712,00 |
| 12.11.2025 | 3,80 | 3,88 | 3,72 | 3,73 | 0,81% | 31.158,00 |
| 11.11.2025 | 4,04 | 4,07 | 3,64 | 3,70 | -4,15% | 79.312,00 |
| 10.11.2025 | 3,88 | 3,92 | 3,61 | 3,86 | -1,03% | 84.943,00 |
| 07.11.2025 | 3,85 | 3,90 | 3,61 | 3,90 | 0,26% | 70.938,00 |
| 06.11.2025 | 3,89 | 4,00 | 3,78 | 3,89 | -1,27% | 163.772,00 |
| 05.11.2025 | 3,77 | 3,95 | 3,74 | 3,94 | 5,07% | 36.666,00 |
| 04.11.2025 | 3,84 | 3,92 | 3,71 | 3,75 | -4,58% | 45.232,00 |
| 03.11.2025 | 4,00 | 4,00 | 3,84 | 3,93 | -1,75% | 47.029,00 |
| 31.10.2025 | 3,86 | 4,00 | 3,86 | 4,00 | 3,63% | 17.406,00 |
| 30.10.2025 | 3,85 | 3,90 | 3,82 | 3,86 | 2,12% | 24.070,00 |
| 29.10.2025 | 3,91 | 3,91 | 3,78 | 3,78 | -4,55% | 18.071,00 |
| 28.10.2025 | 3,84 | 4,02 | 3,84 | 3,96 | 2,06% | 22.577,00 |
| 27.10.2025 | 4,05 | 4,07 | 3,85 | 3,88 | -1,77% | 40.244,00 |
| 24.10.2025 | 4,05 | 4,07 | 3,87 | 3,95 | -2,00% | 13.107,00 |
| 23.10.2025 | 3,81 | 4,04 | 3,81 | 4,03 | 7,19% | - |
| 22.10.2025 | 4,01 | 4,01 | 3,76 | 3,76 | -6,23% | 41.705,00 |
| 21.10.2025 | 3,89 | 4,05 | 3,69 | 4,01 | 4,16% | 73.868,00 |
| 20.10.2025 | 3,88 | 3,93 | 3,68 | 3,85 | 1,96% | 58.827,00 |
| 17.10.2025 | 3,61 | 3,78 | 3,57 | 3,78 | 7,58% | - |
| 16.10.2025 | 3,46 | 3,64 | 3,46 | 3,51 | 1,74% | 30.814,00 |
| 15.10.2025 | 3,57 | 3,60 | 3,43 | 3,45 | -3,36% | 43.561,00 |