3,295€
-12,13%
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 3,27 | 3,27 | 3,27 | 3,27 | -12,93% | - |
| 14.05.2026 | 3,75 | 3,75 | 3,75 | 3,75 | -5,78% | - |
| 13.05.2026 | 3,98 | 3,98 | 3,98 | 3,98 | 0,25% | - |
| 12.05.2026 | 3,97 | 3,97 | 3,97 | 3,97 | -6,26% | - |
| 11.05.2026 | 4,24 | 4,24 | 4,24 | 4,24 | 1,44% | - |
| 08.05.2026 | 4,18 | 4,18 | 4,18 | 4,18 | -9,53% | - |
| 07.05.2026 | 4,39 | 4,62 | 4,39 | 4,62 | 7,08% | 505,00 |
| 06.05.2026 | 4,17 | 4,31 | 4,17 | 4,31 | 7,21% | - |
| 05.05.2026 | 4,02 | 4,02 | 4,02 | 4,02 | -2,07% | - |
| 04.05.2026 | 4,11 | 4,11 | 4,11 | 4,11 | 7,18% | - |
| 30.04.2026 | 3,83 | 3,83 | 3,83 | 3,83 | -2,92% | - |
| 29.04.2026 | 3,94 | 3,95 | 3,94 | 3,95 | 0,38% | 85,00 |
| 28.04.2026 | 3,93 | 3,93 | 3,93 | 3,93 | 9,47% | - |
| 27.04.2026 | 3,59 | 3,59 | 3,59 | 3,59 | 0,28% | - |
| 24.04.2026 | 3,38 | 3,58 | 3,38 | 3,58 | 8,98% | 200,00 |
| 23.04.2026 | 3,29 | 3,29 | 3,29 | 3,29 | -2,23% | - |
| 22.04.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 2,60% | - |
| 21.04.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 1,87% | - |
| 20.04.2026 | 3,64 | 3,64 | 3,22 | 3,22 | -2,58% | 7,00 |
| 17.04.2026 | 3,08 | 3,30 | 2,90 | 3,30 | 8,02% | 10.250,00 |
| 16.04.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -1,61% | - |
| 15.04.2026 | 3,11 | 3,11 | 3,11 | 3,11 | 1,31% | - |
| 14.04.2026 | 3,04 | 3,07 | 3,04 | 3,07 | -0,33% | 1,00 |
| 13.04.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -3,91% | - |
| 10.04.2026 | 3,08 | 3,20 | 3,08 | 3,20 | 3,23% | 5.050,00 |
| 09.04.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -2,82% | - |
| 08.04.2026 | 3,19 | 3,19 | 3,19 | 3,19 | 1,43% | - |
| 07.04.2026 | 3,15 | 3,15 | 3,15 | 3,15 | 1,45% | - |
| 02.04.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,43% | - |
| 01.04.2026 | 3,15 | 3,15 | 3,15 | 3,15 | 1,78% | - |
| 31.03.2026 | 3,09 | 3,09 | 3,09 | 3,09 | -2,83% | - |
| 30.03.2026 | 3,13 | 3,18 | 3,13 | 3,18 | -1,85% | - |
| 27.03.2026 | 3,24 | 3,24 | 3,24 | 3,24 | -6,63% | - |
| 26.03.2026 | 3,47 | 3,47 | 3,47 | 3,47 | 17,43% | - |
| 25.03.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 6,10% | - |
| 24.03.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 2,01% | - |
| 23.03.2026 | 2,65 | 2,73 | 2,65 | 2,73 | 0,37% | 27,00 |
| 20.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -3,03% | - |
| 19.03.2026 | 2,91 | 2,91 | 2,81 | 2,81 | -4,59% | 8,00 |
| 18.03.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 17.03.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -2,13% | 1,00 |
| 16.03.2026 | 3,05 | 3,05 | 3,05 | 3,05 | -2,09% | - |
| 13.03.2026 | 3,11 | 3,11 | 3,11 | 3,11 | 13,71% | - |
| 12.03.2026 | 2,75 | 2,75 | 2,74 | 2,74 | -5,03% | - |
| 11.03.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -22,06% | 10,00 |
| 10.03.2026 | 2,80 | 3,70 | 2,80 | 3,70 | 36,85% | 300,00 |
| 09.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,37% | - |
| 06.03.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -3,06% | - |
| 05.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 3,16% | - |
| 04.03.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 2,09% | - |
| 03.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 1,93% | - |
| 02.03.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 0,19% | 1,00 |
| 27.02.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -1,34% | - |
| 26.02.2026 | 2,60 | 2,62 | 2,60 | 2,62 | 0,19% | 2,00 |
| 25.02.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -1,88% | - |
| 24.02.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 2,50% | - |
| 23.02.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -4,07% | - |
| 20.02.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 1,31% | - |
| 19.02.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 1,71% | - |
| 18.02.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 3,35% | - |
| 17.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | - |
| 16.02.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -1,92% | - |
| 13.02.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -4,59% | - |
| 12.02.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -7,78% | - |
| 11.02.2026 | 2,84 | 2,96 | 2,84 | 2,96 | 5,35% | 500,00 |
| 10.02.2026 | 2,76 | 2,81 | 2,76 | 2,81 | -2,77% | 1,00 |
| 09.02.2026 | 2,81 | 2,89 | 2,81 | 2,89 | 3,96% | 300,00 |
| 06.02.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,77% | - |
| 05.02.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 2,54% | - |
| 04.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,18% | - |
| 03.02.2026 | 2,75 | 2,76 | 2,75 | 2,76 | 1,85% | 5,00 |
| 02.02.2026 | 2,71 | 2,71 | 2,71 | 2,71 | -4,58% | - |
| 30.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 29.01.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 4,83% | 1,00 |
| 28.01.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -1,47% | - |
| 27.01.2026 | 2,73 | 2,73 | 2,73 | 2,73 | 3,61% | - |
| 26.01.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -5,39% | - |
| 23.01.2026 | 2,78 | 2,79 | 2,78 | 2,79 | -0,54% | 250,00 |
| 22.01.2026 | 2,75 | 2,80 | 2,75 | 2,80 | -2,61% | 10,00 |
| 21.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 2,86% | - |
| 20.01.2026 | 2,78 | 2,80 | 2,78 | 2,80 | 0,36% | 5,00 |
| 19.01.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -3,97% | - |
| 16.01.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 15.01.2026 | 2,92 | 2,96 | 2,92 | 2,96 | -0,50% | 4,00 |
| 14.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,16% | - |
| 13.01.2026 | 3,01 | 3,01 | 3,01 | 3,01 | 1,01% | - |
| 12.01.2026 | 2,99 | 2,99 | 2,98 | 2,98 | 4,01% | 15,00 |
| 09.01.2026 | 2,87 | 2,87 | 2,87 | 2,87 | -1,55% | 6,00 |
| 08.01.2026 | 2,91 | 2,91 | 2,91 | 2,91 | -4,43% | 5,00 |
| 07.01.2026 | 3,05 | 3,05 | 3,05 | 3,05 | 1,50% | - |
| 06.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,80% | - |
| 05.01.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -5,27% | - |
| 02.01.2026 | 3,21 | 3,23 | 3,21 | 3,23 | 12,76% | 12,00 |
| 30.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,53% | - |
| 29.12.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -2,07% | 1,00 |
| 23.12.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -3,33% | - |
| 22.12.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 4,52% | - |
| 19.12.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,17% | - |
| 18.12.2025 | 2,85 | 2,87 | 2,85 | 2,87 | -2,71% | 4,00 |
| 17.12.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,03% | 23,00 |