3,110€
2,13%
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -2,13% | - |
| 21.08.2025 | 3,06 | 3,06 | 3,05 | 3,05 | 1,84% | 2,00 |
| 20.08.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -3,39% | - |
| 19.08.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 4,21% | 4,00 |
| 18.08.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -2,14% | 4,00 |
| 15.08.2025 | 3,11 | 3,11 | 3,04 | 3,04 | -2,25% | 372,00 |
| 14.08.2025 | 3,10 | 3,11 | 3,10 | 3,11 | -2,82% | 93,00 |
| 13.08.2025 | 3,08 | 3,20 | 3,08 | 3,20 | 4,58% | 97,00 |
| 12.08.2025 | 3,05 | 3,06 | 3,05 | 3,06 | -0,16% | - |
| 11.08.2025 | 3,01 | 3,06 | 3,01 | 3,06 | 0,82% | 3,00 |
| 08.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 3,23% | - |
| 07.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -3,45% | - |
| 06.08.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 0,00% | - |
| 05.08.2025 | 2,97 | 3,05 | 2,97 | 3,05 | 3,92% | 5,00 |
| 04.08.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -5,64% | 105,00 |
| 01.08.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 5,97% | - |
| 31.07.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,17% | - |
| 30.07.2025 | 3,00 | 3,00 | 2,93 | 2,93 | -8,02% | - |
| 29.07.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,47% | - |
| 28.07.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 0,96% | - |
| 25.07.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 5,20% | - |
| 24.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,16% | - |
| 23.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 4,33% | - |
| 22.07.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,87% | - |
| 21.07.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -4,98% | - |
| 18.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 4,69% | - |
| 17.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 16.07.2025 | 2,81 | 2,82 | 2,81 | 2,82 | -2,93% | 5,00 |
| 15.07.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -1,36% | - |
| 14.07.2025 | 2,90 | 2,95 | 2,90 | 2,95 | 0,68% | 12,00 |
| 11.07.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,34% | - |
| 10.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 6,39% | - |
| 09.07.2025 | 2,73 | 2,74 | 2,73 | 2,74 | 0,37% | 5,00 |
| 08.07.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,49% | - |
| 07.07.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,37% | - |
| 04.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,47% | 60,00 |
| 03.07.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,97% | - |
| 02.07.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -5,18% | - |
| 01.07.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 2,46% | - |
| 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% | - |