2,225$
-0,23%
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,25 | 2,28 | 2,23 | 2,23 | -1,98% | 19.957,00 |
| 19.10.2026 | 2,22 | 2,29 | 2,21 | 2,28 | 2,48% | 177.381,00 |
| 16.10.2026 | 2,28 | 2,30 | 2,22 | 2,22 | -3,06% | 58.369,00 |
| 15.10.2026 | 2,26 | 2,30 | 2,26 | 2,29 | -0,22% | 48.867,00 |
| 14.10.2026 | 2,39 | 2,39 | 2,27 | 2,30 | -3,16% | 137.323,00 |
| 13.10.2026 | 2,41 | 2,42 | 2,36 | 2,37 | -0,84% | 157.039,00 |
| 12.10.2026 | 2,44 | 2,45 | 2,36 | 2,39 | -1,24% | 137.691,00 |
| 09.10.2026 | 2,38 | 2,44 | 2,37 | 2,42 | 2,11% | 52.122,00 |
| 08.10.2026 | 2,36 | 2,39 | 2,33 | 2,37 | 0,42% | 180.499,00 |
| 07.10.2026 | 2,41 | 2,41 | 2,34 | 2,36 | -1,67% | 154.217,00 |
| 06.10.2026 | 2,36 | 2,43 | 2,28 | 2,40 | 1,69% | 301.764,00 |
| 05.10.2026 | 2,35 | 2,39 | 2,31 | 2,36 | 0,43% | 93.039,00 |
| 02.10.2026 | 2,39 | 2,42 | 2,33 | 2,35 | -1,67% | 47.486,00 |
| 01.10.2026 | 2,38 | 2,44 | 2,37 | 2,39 | 1,06% | 99.181,00 |
| 30.09.2026 | 2,35 | 2,48 | 2,35 | 2,37 | 1,07% | 332.304,00 |
| 29.09.2026 | 2,38 | 2,40 | 2,33 | 2,34 | -1,68% | 209.862,00 |
| 28.09.2026 | 2,45 | 2,46 | 2,38 | 2,38 | -2,86% | 116.694,00 |
| 25.09.2026 | 2,36 | 2,47 | 2,33 | 2,45 | 3,16% | 144.114,00 |
| 24.09.2026 | 2,39 | 2,42 | 2,32 | 2,38 | -1,45% | 154.641,00 |
| 23.09.2026 | 2,47 | 2,47 | 2,39 | 2,41 | -2,82% | 135.740,00 |
| 22.09.2026 | 2,50 | 2,51 | 2,46 | 2,48 | -0,20% | 91.414,00 |
| 21.09.2026 | 2,51 | 2,51 | 2,46 | 2,49 | -1,00% | 78.316,00 |
| 18.09.2026 | 2,56 | 2,58 | 2,49 | 2,51 | -1,57% | 209.953,00 |
| 17.09.2026 | 2,53 | 2,59 | 2,53 | 2,55 | -0,39% | 97.844,00 |
| 16.09.2026 | 2,68 | 2,70 | 2,52 | 2,56 | -1,54% | 151.201,00 |
| 15.09.2026 | 2,60 | 2,71 | 2,56 | 2,60 | 0,00% | 141.197,00 |
| 14.09.2026 | 2,58 | 2,62 | 2,57 | 2,60 | 0,78% | 51.071,00 |
| 11.09.2026 | 2,64 | 2,64 | 2,58 | 2,58 | -2,27% | 135.834,00 |
| 10.09.2026 | 2,67 | 2,71 | 2,63 | 2,64 | -1,31% | 103.596,00 |
| 09.09.2026 | 2,77 | 2,78 | 2,65 | 2,68 | -0,37% | 111.617,00 |
| 08.09.2026 | 2,78 | 2,85 | 2,67 | 2,69 | -4,45% | 163.835,00 |
| 04.09.2026 | 2,78 | 2,86 | 2,78 | 2,81 | 0,18% | 117.885,00 |
| 03.09.2026 | 2,78 | 2,84 | 2,77 | 2,81 | 0,90% | 91.935,00 |
| 02.09.2026 | 2,80 | 2,85 | 2,77 | 2,78 | 0,72% | 43.027,00 |
| 01.09.2026 | 2,80 | 2,84 | 2,75 | 2,76 | -1,78% | 141.410,00 |
| 31.08.2026 | 2,81 | 2,87 | 2,77 | 2,81 | 1,81% | 179.950,00 |
| 28.08.2026 | 2,79 | 2,85 | 2,74 | 2,76 | -1,78% | 146.466,00 |
| 27.08.2026 | 2,87 | 2,98 | 2,79 | 2,81 | -2,43% | 148.030,00 |
| 26.08.2026 | 2,86 | 2,91 | 2,85 | 2,88 | 0,17% | 157.690,00 |
| 25.08.2026 | 2,92 | 2,95 | 2,87 | 2,88 | 0,52% | 179.846,00 |
| 24.08.2026 | 2,83 | 2,93 | 2,83 | 2,86 | 0,35% | 175.159,00 |
| 21.08.2026 | 2,88 | 2,97 | 2,82 | 2,85 | -1,38% | 240.478,00 |
| 20.08.2026 | 2,85 | 2,90 | 2,84 | 2,89 | 0,70% | 162.809,00 |
| 19.08.2026 | 2,89 | 2,94 | 2,80 | 2,87 | 0,00% | 252.346,00 |
| 18.08.2026 | 2,74 | 2,96 | 2,74 | 2,87 | 3,99% | 573.080,00 |
| 17.08.2026 | 2,61 | 2,79 | 2,60 | 2,76 | 4,15% | 507.913,00 |
| 14.08.2026 | 2,66 | 2,68 | 2,54 | 2,65 | 0,00% | 323.471,00 |
| 13.08.2026 | 2,58 | 2,73 | 2,42 | 2,65 | 1,92% | 669.553,00 |
| 12.08.2026 | 2,56 | 2,73 | 2,55 | 2,60 | 0,78% | 576.874,00 |
| 11.08.2026 | 2,55 | 2,64 | 2,55 | 2,58 | 1,18% | 141.531,00 |
| 10.08.2026 | 2,59 | 2,61 | 2,54 | 2,55 | -1,16% | 207.251,00 |
| 07.08.2026 | 2,55 | 2,67 | 2,55 | 2,58 | 1,18% | 119.277,00 |
| 06.08.2026 | 2,59 | 2,68 | 2,54 | 2,55 | -1,92% | 177.557,00 |
| 05.08.2026 | 2,68 | 2,70 | 2,54 | 2,60 | -3,35% | 376.074,00 |
| 04.08.2026 | 2,73 | 2,75 | 2,67 | 2,69 | -0,19% | 108.171,00 |
| 03.08.2026 | 2,67 | 2,73 | 2,64 | 2,70 | 2,08% | 173.821,00 |
| 31.07.2026 | 2,70 | 2,75 | 2,63 | 2,64 | -2,22% | 145.981,00 |
| 30.07.2026 | 2,59 | 2,79 | 2,59 | 2,70 | 6,30% | 143.766,00 |
| 29.07.2026 | 2,67 | 2,71 | 2,52 | 2,54 | -4,94% | 497.545,00 |
| 28.07.2026 | 2,69 | 2,74 | 2,63 | 2,67 | -1,22% | 144.325,00 |
| 27.07.2026 | 2,68 | 2,77 | 2,66 | 2,71 | 0,56% | 69.653,00 |
| 24.07.2026 | 2,75 | 2,78 | 2,68 | 2,69 | -2,89% | 89.754,00 |
| 23.07.2026 | 2,72 | 2,78 | 2,68 | 2,77 | 1,09% | 52.199,00 |
| 22.07.2026 | 2,78 | 2,82 | 2,71 | 2,74 | -1,44% | 61.186,00 |
| 21.07.2026 | 2,71 | 2,81 | 2,70 | 2,78 | 2,02% | 88.638,00 |
| 20.07.2026 | 2,78 | 2,81 | 2,71 | 2,73 | -2,68% | 116.209,00 |
| 17.07.2026 | 2,87 | 2,89 | 2,74 | 2,80 | -1,06% | 74.693,00 |
| 16.07.2026 | 2,95 | 2,96 | 2,81 | 2,83 | -5,19% | 107.087,00 |
| 15.07.2026 | 2,95 | 3,07 | 2,95 | 2,99 | 0,17% | 141.240,00 |
| 14.07.2026 | 2,89 | 3,01 | 2,82 | 2,98 | 4,56% | 203.373,00 |
| 13.07.2026 | 2,94 | 2,97 | 2,83 | 2,85 | -2,73% | 185.524,00 |
| 10.07.2026 | 2,76 | 2,94 | 2,75 | 2,93 | 6,93% | 249.948,00 |
| 09.07.2026 | 2,63 | 2,77 | 2,63 | 2,74 | 2,81% | 134.721,00 |
| 08.07.2026 | 2,65 | 2,70 | 2,57 | 2,67 | 0,57% | 167.587,00 |
| 07.07.2026 | 2,65 | 2,71 | 2,56 | 2,65 | 0,38% | 385.098,00 |
| 06.07.2026 | 2,63 | 2,73 | 2,49 | 2,64 | 1,15% | 633.844,00 |
| 02.07.2026 | 2,68 | 2,71 | 2,50 | 2,61 | -1,14% | 815.417,00 |
| 01.07.2026 | 2,55 | 2,69 | 2,52 | 2,64 | 4,35% | 780.749,00 |
| 30.06.2026 | 2,58 | 2,66 | 2,51 | 2,53 | -2,69% | 290.185,00 |
| 29.06.2026 | 2,61 | 2,72 | 2,56 | 2,60 | -0,76% | 375.391,00 |
| 26.06.2026 | 2,45 | 2,67 | 2,44 | 2,62 | 4,38% | 1.016.647,00 |
| 25.06.2026 | 2,86 | 2,91 | 2,43 | 2,51 | -31,98% | 1.452.367,00 |
| 24.06.2026 | 3,76 | 3,76 | 3,65 | 3,69 | -1,86% | 203.319,00 |
| 23.06.2026 | 3,86 | 3,88 | 3,76 | 3,76 | -4,81% | 38.831,00 |
| 22.06.2026 | 3,98 | 3,99 | 3,89 | 3,95 | -2,89% | 44.324,00 |
| 19.06.2026 | 4,09 | 4,09 | 4,07 | 4,07 | 2,20% | - |
| 18.06.2026 | 3,93 | 4,04 | 3,91 | 3,98 | 1,27% | 74.268,00 |
| 17.06.2026 | 3,82 | 4,02 | 3,81 | 3,93 | 2,21% | 59.417,00 |
| 16.06.2026 | 3,92 | 3,99 | 3,81 | 3,85 | -2,90% | 90.956,00 |
| 15.06.2026 | 3,90 | 3,98 | 3,86 | 3,96 | 2,86% | 54.145,00 |
| 12.06.2026 | 3,89 | 3,96 | 3,81 | 3,85 | -1,03% | 71.317,00 |
| 11.06.2026 | 3,87 | 3,93 | 3,85 | 3,89 | 0,26% | 27.532,00 |
| 10.06.2026 | 3,89 | 3,92 | 3,83 | 3,88 | -0,77% | 35.113,00 |
| 09.06.2026 | 3,99 | 4,07 | 3,83 | 3,91 | -1,76% | 54.859,00 |
| 08.06.2026 | 4,07 | 4,10 | 3,95 | 3,98 | -0,75% | 87.634,00 |
| 05.06.2026 | 4,33 | 4,33 | 3,95 | 4,01 | -6,74% | 107.972,00 |
| 04.06.2026 | 4,22 | 4,32 | 4,18 | 4,30 | 2,38% | 66.752,00 |
| 03.06.2026 | 4,15 | 4,24 | 4,12 | 4,20 | 0,72% | 101.774,00 |
| 02.06.2026 | 4,11 | 4,19 | 4,08 | 4,17 | 2,46% | 132.032,00 |
| 01.06.2026 | 4,10 | 4,28 | 4,03 | 4,07 | -0,73% | 139.961,00 |