2,640€
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,77 | 2,77 | 2,63 | 2,66 | 0,76% | - |
| 30.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,86% | - |
| 27.06.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,94% | - |
| 26.06.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -2,91% | - |
| 25.06.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 3,20% | - |
| 24.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,72% | - |
| 23.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -3,15% | - |
| 20.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,55% | - |
| 19.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,50% | - |
| 18.06.2025 | 2,67 | 2,68 | 2,67 | 2,68 | 0,56% | 10,00 |
| 17.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 16.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,68% | - |
| 13.06.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,92% | - |
| 12.06.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -3,21% | - |
| 11.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,88% | - |
| 10.06.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 2,36% | - |
| 09.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,54% | - |
| 06.06.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,73% | - |
| 05.06.2025 | 2,77 | 2,77 | 2,76 | 2,76 | -1,43% | 18,00 |
| 04.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,06% | - |
| 03.06.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,07% | - |
| 02.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,89% | - |
| 30.05.2025 | 2,86 | 2,86 | 2,82 | 2,82 | -2,76% | - |
| 29.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 28.05.2025 | 2,94 | 2,94 | 2,90 | 2,90 | 0,69% | - |
| 27.05.2025 | 2,87 | 2,88 | 2,87 | 2,88 | 0,35% | 10,00 |
| 26.05.2025 | 2,86 | 2,87 | 2,86 | 2,87 | 2,14% | 10,00 |
| 23.05.2025 | 2,87 | 2,87 | 2,79 | 2,81 | -1,92% | 3,00 |
| 22.05.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,69% | - |
| 21.05.2025 | 2,93 | 2,93 | 2,89 | 2,89 | -3,03% | 600,00 |
| 20.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,51% | - |
| 19.05.2025 | 2,86 | 2,96 | 2,86 | 2,96 | 1,72% | 300,00 |
| 16.05.2025 | 2,70 | 2,91 | 2,70 | 2,91 | 11,07% | - |
| 15.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -6,09% | - |
| 14.05.2025 | 2,73 | 2,79 | 2,73 | 2,79 | -0,89% | 185,00 |
| 13.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,05% | - |
| 12.05.2025 | 2,79 | 2,85 | 2,79 | 2,85 | 1,97% | 20,00 |
| 09.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,45% | - |
| 08.05.2025 | 2,74 | 2,75 | 2,74 | 2,75 | -0,90% | 10,00 |
| 07.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,12% | - |
| 06.05.2025 | 2,94 | 2,94 | 2,84 | 2,84 | -3,57% | 81,00 |
| 05.05.2025 | 2,87 | 2,94 | 2,87 | 2,94 | 1,73% | 2,00 |
| 02.05.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,86% | - |
| 30.04.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,64% | - |
| 29.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 3,46% | - |
| 28.04.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 1,29% | - |
| 25.04.2025 | 2,78 | 2,78 | 2,71 | 2,71 | -0,55% | - |
| 24.04.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -2,33% | - |
| 23.04.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 2,95% | - |
| 22.04.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -3,90% | - |
| 17.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 4,44% | - |
| 16.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -5,26% | - |
| 15.04.2025 | 2,77 | 2,85 | 2,77 | 2,85 | 5,36% | - |
| 14.04.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,74% | 4,00 |
| 11.04.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -5,12% | - |
| 10.04.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 7,81% | - |
| 09.04.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -1,50% | - |
| 08.04.2025 | 2,66 | 2,67 | 2,66 | 2,67 | 3,29% | 8,00 |
| 07.04.2025 | 2,55 | 2,58 | 2,55 | 2,58 | -7,19% | 25,00 |
| 04.04.2025 | 2,69 | 2,78 | 2,69 | 2,78 | -0,18% | - |
| 03.04.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -1,42% | - |
| 02.04.2025 | 2,90 | 2,90 | 2,83 | 2,83 | -2,08% | - |
| 01.04.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 1,23% | 8,00 |
| 31.03.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -3,55% | 15,00 |
| 28.03.2025 | 2,97 | 2,97 | 2,96 | 2,96 | -1,99% | - |
| 27.03.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,90% | - |
| 26.03.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -2,33% | - |
| 25.03.2025 | 3,04 | 3,04 | 3,00 | 3,00 | -4,91% | 3,00 |
| 24.03.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,96% | - |
| 21.03.2025 | 3,14 | 3,14 | 3,13 | 3,13 | 5,04% | 100,00 |
| 20.03.2025 | 3,04 | 3,04 | 2,98 | 2,98 | -1,00% | 88,00 |
| 19.03.2025 | 3,04 | 3,04 | 3,01 | 3,01 | -3,06% | - |
| 18.03.2025 | 2,89 | 3,10 | 2,89 | 3,10 | 6,71% | 1.100,00 |
| 17.03.2025 | 2,87 | 2,91 | 2,87 | 2,91 | -0,85% | - |
| 14.03.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,17% | - |
| 13.03.2025 | 2,92 | 2,93 | 2,92 | 2,93 | -5,03% | 3,00 |
| 12.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 3,70% | - |
| 11.03.2025 | 2,98 | 2,98 | 2,97 | 2,97 | -3,73% | 73,00 |
| 10.03.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 5,11% | - |
| 07.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -6,38% | - |
| 06.03.2025 | 3,16 | 3,16 | 3,14 | 3,14 | -0,32% | 154,00 |
| 05.03.2025 | 3,20 | 3,20 | 3,15 | 3,15 | -5,98% | 130,00 |
| 04.03.2025 | 3,35 | 3,35 | 3,35 | 3,35 | -3,60% | - |
| 03.03.2025 | 3,47 | 3,47 | 3,47 | 3,47 | -4,93% | 10,00 |
| 28.02.2025 | 3,65 | 3,65 | 3,65 | 3,65 | -2,14% | - |
| 27.02.2025 | 3,40 | 3,73 | 3,40 | 3,73 | 12,01% | 193,00 |
| 26.02.2025 | 3,33 | 3,33 | 3,33 | 3,33 | 1,06% | - |
| 25.02.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 2,65% | - |
| 24.02.2025 | 3,23 | 3,23 | 3,21 | 3,21 | -7,89% | 2,00 |
| 21.02.2025 | 3,34 | 3,49 | 3,34 | 3,49 | 6,90% | 1.803,00 |
| 20.02.2025 | 3,34 | 3,34 | 3,26 | 3,26 | -1,51% | 9,00 |
| 19.02.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 0,30% | - |
| 18.02.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 0,15% | 20,00 |
| 17.02.2025 | 3,29 | 3,30 | 3,29 | 3,30 | 2,97% | 100,00 |
| 14.02.2025 | 3,30 | 3,30 | 3,20 | 3,20 | -3,76% | 500,00 |
| 13.02.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -1,48% | - |
| 12.02.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 1,66% | - |
| 11.02.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -0,30% | - |
| 10.02.2025 | 3,33 | 3,33 | 3,33 | 3,33 | 0,30% | - |
| 07.02.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -1,34% | - |