2,416$
-8,48%
Echtzeit-Aktienkurs Intellicheck
Bid:
Ask:
Aktienkurse zur Intellicheck Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,55 | 2,62 | 2,41 | 2,44 | -7,77% | 87.485,00 |
| 03.04.2025 | 2,82 | 2,94 | 2,60 | 2,64 | -10,51% | 157.045,00 |
| 02.04.2025 | 2,94 | 3,12 | 2,93 | 2,95 | 0,00% | 70.529,00 |
| 01.04.2025 | 3,13 | 3,24 | 2,93 | 2,95 | -2,32% | 257.749,00 |
| 31.03.2025 | 2,95 | 3,07 | 2,88 | 3,02 | 4,86% | 257.084,00 |
| 28.03.2025 | 2,57 | 2,96 | 2,47 | 2,88 | 11,20% | 243.026,00 |
| 27.03.2025 | 2,64 | 2,70 | 2,56 | 2,59 | -0,77% | 30.897,00 |
| 26.03.2025 | 2,67 | 2,78 | 2,55 | 2,61 | -1,51% | 50.222,00 |
| 25.03.2025 | 2,68 | 2,79 | 2,57 | 2,65 | -1,49% | 82.421,00 |
| 24.03.2025 | 2,70 | 2,85 | 2,46 | 2,69 | -1,10% | 129.494,00 |
| 21.03.2025 | 2,90 | 2,96 | 2,55 | 2,72 | 6,67% | 185.792,00 |
| 20.03.2025 | 2,56 | 2,60 | 2,50 | 2,55 | -1,92% | 24.238,00 |
| 19.03.2025 | 2,51 | 2,65 | 2,51 | 2,60 | 4,42% | 26.449,00 |
| 18.03.2025 | 2,40 | 2,52 | 2,40 | 2,49 | 2,05% | 28.680,00 |
| 17.03.2025 | 2,34 | 2,50 | 2,33 | 2,44 | 5,63% | 33.688,00 |
| 14.03.2025 | 2,30 | 2,39 | 2,26 | 2,31 | -0,43% | 52.980,00 |
| 13.03.2025 | 2,24 | 2,34 | 2,24 | 2,32 | 1,31% | 36.243,00 |
| 12.03.2025 | 2,34 | 2,42 | 2,25 | 2,29 | -2,55% | 86.854,00 |
| 11.03.2025 | 2,39 | 2,47 | 2,31 | 2,35 | 0,00% | 52.258,00 |
| 10.03.2025 | 2,43 | 2,48 | 2,30 | 2,35 | -3,29% | 48.646,00 |
| 07.03.2025 | 2,36 | 2,52 | 2,36 | 2,43 | -0,79% | 43.835,00 |
| 06.03.2025 | 2,51 | 2,54 | 2,39 | 2,45 | -2,41% | 76.278,00 |
| 05.03.2025 | 2,40 | 2,53 | 2,40 | 2,51 | 4,58% | 37.271,00 |
| 04.03.2025 | 2,47 | 2,55 | 2,40 | 2,40 | -3,23% | 47.194,00 |
| 03.03.2025 | 2,51 | 2,61 | 2,48 | 2,48 | -2,36% | 31.611,00 |
| 28.02.2025 | 2,51 | 2,58 | 2,50 | 2,54 | 0,00% | 17.759,00 |
| 27.02.2025 | 2,61 | 2,67 | 2,51 | 2,54 | -2,31% | 52.659,00 |
| 26.02.2025 | 2,65 | 2,70 | 2,60 | 2,60 | -0,38% | 59.317,00 |
| 25.02.2025 | 2,59 | 2,65 | 2,54 | 2,61 | 0,00% | 22.763,00 |
| 24.02.2025 | 2,71 | 2,72 | 2,56 | 2,61 | -1,51% | 26.842,00 |
| 21.02.2025 | 2,56 | 2,75 | 2,56 | 2,65 | 3,52% | 95.329,00 |
| 20.02.2025 | 2,65 | 2,68 | 2,56 | 2,56 | 0,00% | 18.646,00 |
| 19.02.2025 | 2,56 | 2,64 | 2,51 | 2,56 | -0,39% | 34.603,00 |
| 18.02.2025 | 2,55 | 2,70 | 2,52 | 2,57 | 0,50% | 58.452,00 |
| 17.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,11% | - |
| 14.02.2025 | 2,66 | 2,66 | 2,51 | 2,56 | -1,35% | 28.393,00 |
| 13.02.2025 | 2,63 | 2,67 | 2,58 | 2,60 | -0,95% | 95.586,00 |
| 12.02.2025 | 2,66 | 2,73 | 2,62 | 2,62 | -4,03% | 32.678,00 |
| 11.02.2025 | 2,67 | 2,80 | 2,65 | 2,73 | 2,25% | 51.334,00 |
| 10.02.2025 | 2,72 | 2,85 | 2,65 | 2,67 | -1,48% | 90.719,00 |
| 07.02.2025 | 2,64 | 2,79 | 2,63 | 2,71 | 1,50% | 17.894,00 |
| 06.02.2025 | 2,83 | 2,89 | 2,64 | 2,67 | -5,99% | 35.882,00 |
| 05.02.2025 | 2,74 | 2,85 | 2,73 | 2,84 | 2,53% | 42.679,00 |
| 04.02.2025 | 2,59 | 2,81 | 2,59 | 2,77 | 6,54% | 40.413,00 |
| 03.02.2025 | 2,59 | 2,66 | 2,55 | 2,60 | -1,89% | 16.427,00 |
| 31.01.2025 | 2,63 | 2,71 | 2,61 | 2,65 | 0,00% | 71.141,00 |
| 30.01.2025 | 2,75 | 2,88 | 2,62 | 2,65 | -2,93% | 188.298,00 |
| 29.01.2025 | 2,86 | 2,86 | 2,67 | 2,73 | -3,19% | 94.250,00 |
| 28.01.2025 | 2,76 | 2,94 | 2,75 | 2,82 | -0,70% | 51.989,00 |
| 27.01.2025 | 2,80 | 2,85 | 2,69 | 2,84 | -1,73% | 95.931,00 |
| 24.01.2025 | 2,77 | 2,94 | 2,77 | 2,89 | 2,85% | 20.583,00 |
| 23.01.2025 | 2,76 | 2,83 | 2,76 | 2,81 | 1,08% | 22.941,00 |
| 22.01.2025 | 2,86 | 2,91 | 2,76 | 2,78 | -2,46% | 36.431,00 |
| 21.01.2025 | 2,90 | 2,92 | 2,73 | 2,85 | 1,42% | 141.041,00 |
| 17.01.2025 | 2,64 | 2,85 | 2,64 | 2,81 | 5,24% | 63.080,00 |
| 16.01.2025 | 2,70 | 2,75 | 2,63 | 2,67 | -1,48% | 63.874,00 |
| 15.01.2025 | 2,61 | 2,74 | 2,58 | 2,71 | 3,83% | 21.439,00 |
| 14.01.2025 | 2,60 | 2,67 | 2,59 | 2,61 | -0,38% | 29.347,00 |
| 13.01.2025 | 2,55 | 2,67 | 2,51 | 2,62 | 1,55% | 34.343,00 |
| 10.01.2025 | 2,65 | 2,67 | 2,55 | 2,58 | -4,09% | 53.787,00 |
| 08.01.2025 | 2,79 | 2,79 | 2,64 | 2,69 | -3,93% | 61.243,00 |
| 07.01.2025 | 2,73 | 2,81 | 2,71 | 2,80 | 2,56% | 42.918,00 |
| 06.01.2025 | 2,96 | 2,96 | 2,70 | 2,73 | -5,86% | 69.682,00 |
| 03.01.2025 | 2,91 | 2,91 | 2,80 | 2,90 | 2,47% | 137.241,00 |
| 02.01.2025 | 2,82 | 2,97 | 2,80 | 2,83 | 1,07% | 189.170,00 |
| 31.12.2024 | 2,72 | 2,84 | 2,71 | 2,80 | 0,72% | 72.016,00 |
| 30.12.2024 | 2,84 | 2,84 | 2,73 | 2,78 | -1,77% | 75.555,00 |
| 27.12.2024 | 2,85 | 2,85 | 2,69 | 2,83 | 1,98% | 72.011,00 |
| 26.12.2024 | 2,74 | 2,80 | 2,70 | 2,78 | 0,18% | 114.742,00 |
| 24.12.2024 | 2,75 | 2,79 | 2,65 | 2,77 | -0,36% | 27.236,00 |
| 23.12.2024 | 2,74 | 2,82 | 2,74 | 2,78 | 0,36% | 95.058,00 |
| 20.12.2024 | 2,86 | 2,89 | 2,67 | 2,77 | -2,81% | 119.684,00 |
| 19.12.2024 | 2,62 | 2,90 | 2,61 | 2,85 | 9,20% | 59.434,00 |
| 18.12.2024 | 2,86 | 2,86 | 2,59 | 2,61 | -6,79% | 85.008,00 |
| 17.12.2024 | 2,83 | 2,92 | 2,70 | 2,80 | -3,78% | 69.044,00 |
| 16.12.2024 | 2,98 | 3,01 | 2,83 | 2,91 | -1,69% | 42.516,00 |
| 13.12.2024 | 2,87 | 3,01 | 2,83 | 2,96 | 2,07% | 82.380,00 |
| 12.12.2024 | 3,03 | 3,03 | 2,81 | 2,90 | -3,97% | 112.272,00 |
| 11.12.2024 | 3,01 | 3,05 | 2,94 | 3,02 | 1,68% | 33.887,00 |
| 10.12.2024 | 3,03 | 3,09 | 2,94 | 2,97 | -1,66% | 45.845,00 |
| 09.12.2024 | 3,19 | 3,19 | 2,99 | 3,02 | 1,00% | 134.137,00 |
| 06.12.2024 | 2,93 | 3,23 | 2,93 | 2,99 | 3,10% | 156.186,00 |
| 05.12.2024 | 2,87 | 3,09 | 2,83 | 2,90 | 1,05% | 85.497,00 |
| 04.12.2024 | 2,74 | 3,03 | 2,74 | 2,87 | 4,36% | 77.057,00 |
| 03.12.2024 | 2,56 | 2,94 | 2,56 | 2,75 | 9,13% | 196.244,00 |
| 02.12.2024 | 2,36 | 2,55 | 2,33 | 2,52 | 5,44% | 67.691,00 |
| 29.11.2024 | 2,43 | 2,50 | 2,39 | 2,39 | -2,45% | 36.709,00 |
| 27.11.2024 | 2,55 | 2,62 | 2,38 | 2,45 | -5,41% | 179.135,00 |
| 26.11.2024 | 2,69 | 2,78 | 2,56 | 2,59 | -3,36% | 47.772,00 |
| 25.11.2024 | 2,75 | 2,85 | 2,62 | 2,68 | -1,11% | 92.119,00 |
| 22.11.2024 | 2,55 | 2,78 | 2,55 | 2,71 | 4,63% | 48.378,00 |
| 21.11.2024 | 2,38 | 2,70 | 2,37 | 2,59 | 7,02% | 84.640,00 |
| 20.11.2024 | 2,38 | 2,46 | 2,38 | 2,42 | 0,41% | 11.017,00 |
| 19.11.2024 | 2,37 | 2,47 | 2,36 | 2,41 | 0,00% | 20.533,00 |
| 18.11.2024 | 2,39 | 2,46 | 2,39 | 2,41 | 0,84% | 34.694,00 |
| 15.11.2024 | 2,40 | 2,45 | 2,35 | 2,39 | -0,42% | 57.077,00 |
| 14.11.2024 | 2,26 | 2,46 | 2,20 | 2,40 | -11,11% | 189.174,00 |
| 13.11.2024 | 2,67 | 2,80 | 2,57 | 2,70 | -0,37% | 78.591,00 |
| 12.11.2024 | 2,77 | 2,89 | 2,66 | 2,71 | -0,37% | 49.686,00 |
| 11.11.2024 | 2,63 | 2,89 | 2,58 | 2,72 | 1,49% | 230.073,00 |