2,649$
-0,04%
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 3,96 | 4,17 | 3,93 | 4,10 | 3,80% | 121.565,00 |
| 28.05.2026 | 3,91 | 3,99 | 3,91 | 3,95 | 0,25% | 44.456,00 |
| 27.05.2026 | 3,90 | 4,00 | 3,85 | 3,94 | 0,51% | 104.828,00 |
| 26.05.2026 | 4,02 | 4,15 | 3,92 | 3,92 | -2,73% | 178.022,00 |
| 22.05.2026 | 4,00 | 4,17 | 4,00 | 4,03 | 1,26% | 46.231,00 |
| 21.05.2026 | 3,91 | 4,10 | 3,91 | 3,98 | 0,76% | 47.110,00 |
| 20.05.2026 | 4,07 | 4,08 | 3,92 | 3,95 | 0,25% | 116.846,00 |
| 19.05.2026 | 3,81 | 4,02 | 3,72 | 3,94 | 3,14% | 150.836,00 |
| 18.05.2026 | 3,80 | 3,95 | 3,75 | 3,82 | 0,26% | 100.660,00 |
| 15.05.2026 | 3,94 | 3,95 | 3,71 | 3,81 | -3,79% | 250.493,00 |
| 14.05.2026 | 4,36 | 4,54 | 3,70 | 3,96 | -18,18% | 473.112,00 |
| 13.05.2026 | 4,80 | 4,95 | 4,75 | 4,84 | 0,84% | 138.131,00 |
| 12.05.2026 | 4,88 | 4,97 | 4,76 | 4,80 | -0,21% | 127.681,00 |
| 11.05.2026 | 5,09 | 5,11 | 4,81 | 4,81 | -6,42% | 162.506,00 |
| 08.05.2026 | 5,08 | 5,25 | 4,99 | 5,14 | 1,78% | 127.585,00 |
| 07.05.2026 | 5,30 | 5,30 | 4,91 | 5,05 | -3,81% | 170.652,00 |
| 06.05.2026 | 5,08 | 5,30 | 4,99 | 5,25 | 4,37% | 135.303,00 |
| 05.05.2026 | 4,82 | 5,13 | 4,76 | 5,03 | 3,93% | 264.909,00 |
| 04.05.2026 | 4,98 | 5,03 | 4,76 | 4,84 | -2,42% | 440.902,00 |
| 01.05.2026 | 4,71 | 5,09 | 4,64 | 4,96 | 4,64% | 312.677,00 |
| 30.04.2026 | 4,65 | 4,95 | 4,57 | 4,74 | 1,94% | 294.046,00 |
| 29.04.2026 | 4,79 | 4,80 | 4,58 | 4,65 | -2,11% | 199.591,00 |
| 28.04.2026 | 4,60 | 4,77 | 4,50 | 4,75 | 0,00% | 223.430,00 |
| 27.04.2026 | 4,37 | 4,84 | 4,34 | 4,75 | 8,70% | 999.510,00 |
| 24.04.2026 | 4,08 | 4,40 | 4,00 | 4,37 | 12,63% | 1.250.209,00 |
| 23.04.2026 | 3,93 | 4,00 | 3,80 | 3,88 | -2,27% | 415.148,00 |
| 22.04.2026 | 3,95 | 4,05 | 3,85 | 3,97 | 1,02% | 581.897,00 |
| 21.04.2026 | 4,05 | 4,06 | 3,80 | 3,93 | 0,26% | 851.634,00 |
| 20.04.2026 | 3,83 | 3,92 | 3,66 | 3,92 | 5,38% | 390.515,00 |
| 17.04.2026 | 3,69 | 3,79 | 3,69 | 3,72 | 1,64% | 122.926,00 |
| 16.04.2026 | 3,72 | 3,78 | 3,60 | 3,66 | 1,10% | 259.819,00 |
| 15.04.2026 | 3,69 | 3,70 | 3,59 | 3,62 | -1,09% | 80.819,00 |
| 14.04.2026 | 3,70 | 3,81 | 3,61 | 3,66 | 0,27% | 129.246,00 |
| 13.04.2026 | 3,69 | 3,73 | 3,61 | 3,65 | -1,08% | 69.958,00 |
| 10.04.2026 | 3,69 | 3,80 | 3,58 | 3,69 | 0,27% | 73.971,00 |
| 09.04.2026 | 3,65 | 3,74 | 3,64 | 3,68 | -0,27% | 22.666,00 |
| 08.04.2026 | 3,74 | 3,74 | 3,60 | 3,69 | -1,07% | 106.859,00 |
| 07.04.2026 | 3,66 | 3,75 | 3,56 | 3,73 | 0,81% | 67.722,00 |
| 06.04.2026 | 3,75 | 3,84 | 3,67 | 3,70 | -1,33% | 73.070,00 |
| 02.04.2026 | 3,60 | 3,76 | 3,50 | 3,75 | 1,63% | 73.744,00 |
| 01.04.2026 | 3,74 | 3,76 | 3,60 | 3,69 | -0,27% | 34.699,00 |
| 31.03.2026 | 3,60 | 3,75 | 3,59 | 3,70 | 3,93% | 57.711,00 |
| 30.03.2026 | 3,75 | 3,79 | 3,50 | 3,56 | -3,00% | 178.666,00 |
| 27.03.2026 | 3,75 | 3,79 | 3,57 | 3,67 | -3,17% | 74.587,00 |
| 26.03.2026 | 4,06 | 4,08 | 3,71 | 3,79 | -3,56% | 515.359,00 |
| 25.03.2026 | 3,52 | 3,94 | 3,39 | 3,93 | 12,61% | 539.716,00 |
| 24.03.2026 | 3,30 | 3,51 | 3,30 | 3,49 | 5,44% | 118.307,00 |