12,060€
3,17%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,77% | - |
| 01.04.2026 | 11,69 | 11,69 | 11,69 | 11,69 | 1,92% | - |
| 31.03.2026 | 11,47 | 11,47 | 11,47 | 11,47 | 1,59% | - |
| 30.03.2026 | 11,29 | 11,29 | 11,29 | 11,29 | -4,97% | - |
| 27.03.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -2,30% | - |
| 26.03.2026 | 12,16 | 12,16 | 12,16 | 12,16 | -0,16% | - |
| 25.03.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -3,49% | - |
| 24.03.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 7,31% | - |
| 23.03.2026 | 11,76 | 11,76 | 11,76 | 11,76 | -3,29% | - |
| 20.03.2026 | 12,16 | 12,16 | 12,16 | 12,16 | -2,09% | - |
| 19.03.2026 | 12,42 | 12,42 | 12,42 | 12,42 | -0,56% | - |
| 18.03.2026 | 12,49 | 12,49 | 12,49 | 12,49 | 2,97% | - |
| 17.03.2026 | 12,13 | 12,13 | 12,13 | 12,13 | 0,50% | - |
| 16.03.2026 | 12,07 | 12,07 | 12,07 | 12,07 | -1,63% | - |
| 13.03.2026 | 12,27 | 12,27 | 12,27 | 12,27 | -2,23% | - |
| 12.03.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -0,08% | - |
| 11.03.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -1,57% | - |
| 10.03.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 4,33% | - |
| 09.03.2026 | 12,23 | 12,23 | 12,23 | 12,23 | -5,63% | - |
| 06.03.2026 | 12,96 | 12,96 | 12,96 | 12,96 | 0,23% | - |
| 05.03.2026 | 12,93 | 12,93 | 12,93 | 12,93 | 3,27% | - |
| 04.03.2026 | 12,52 | 12,52 | 12,52 | 12,52 | 1,05% | 120,00 |
| 03.03.2026 | 12,39 | 12,39 | 12,39 | 12,39 | 2,99% | - |
| 02.03.2026 | 12,03 | 12,03 | 12,03 | 12,03 | -2,27% | - |
| 27.02.2026 | 12,27 | 12,31 | 12,27 | 12,31 | -2,53% | 375,00 |
| 26.02.2026 | 12,53 | 12,63 | 12,47 | 12,63 | 17,16% | 2.095,00 |
| 25.02.2026 | 10,78 | 10,78 | 10,78 | 10,78 | 3,55% | - |
| 24.02.2026 | 10,41 | 10,41 | 10,41 | 10,41 | -3,61% | - |
| 23.02.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -2,88% | - |
| 20.02.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -1,42% | - |
| 19.02.2026 | 11,28 | 11,28 | 11,28 | 11,28 | -0,44% | - |
| 18.02.2026 | 11,33 | 11,33 | 11,33 | 11,33 | 2,53% | - |
| 17.02.2026 | 11,05 | 11,05 | 11,05 | 11,05 | -0,63% | - |
| 16.02.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -1,51% | - |
| 13.02.2026 | 9,84 | 11,29 | 9,84 | 11,29 | 21,27% | 220,00 |
| 12.02.2026 | 9,31 | 9,31 | 9,31 | 9,31 | -3,07% | - |
| 11.02.2026 | 9,61 | 9,61 | 9,61 | 9,61 | -1,79% | - |
| 10.02.2026 | 9,78 | 9,78 | 9,78 | 9,78 | -1,21% | - |
| 09.02.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 12,95% | - |
| 06.02.2026 | 8,77 | 8,77 | 8,77 | 8,77 | 5,92% | - |
| 05.02.2026 | 8,28 | 8,28 | 8,28 | 8,28 | 2,80% | - |
| 04.02.2026 | 8,05 | 8,05 | 8,05 | 8,05 | -6,99% | - |
| 03.02.2026 | 8,66 | 8,66 | 8,66 | 8,66 | 5,23% | - |
| 02.02.2026 | 8,23 | 8,23 | 8,23 | 8,23 | -0,42% | - |
| 30.01.2026 | 8,26 | 8,26 | 8,26 | 8,26 | -4,56% | - |
| 29.01.2026 | 8,66 | 8,66 | 8,66 | 8,66 | -2,59% | - |
| 28.01.2026 | 8,89 | 8,89 | 8,89 | 8,89 | 0,74% | - |
| 27.01.2026 | 8,82 | 8,82 | 8,82 | 8,82 | -0,23% | - |
| 26.01.2026 | 8,84 | 8,84 | 8,84 | 8,84 | 1,55% | - |
| 23.01.2026 | 8,71 | 8,71 | 8,71 | 8,71 | 1,87% | - |
| 22.01.2026 | 8,55 | 8,55 | 8,55 | 8,55 | 2,03% | - |
| 21.01.2026 | 8,38 | 8,38 | 8,38 | 8,38 | 0,12% | - |
| 20.01.2026 | 8,37 | 8,37 | 8,37 | 8,37 | -0,71% | - |
| 19.01.2026 | 8,43 | 8,43 | 8,43 | 8,43 | -2,32% | - |
| 16.01.2026 | 8,62 | 8,63 | 8,62 | 8,63 | -1,03% | 158,00 |
| 15.01.2026 | 8,72 | 8,72 | 8,72 | 8,72 | -1,53% | - |
| 14.01.2026 | 8,85 | 8,85 | 8,85 | 8,85 | -1,50% | - |
| 13.01.2026 | 8,99 | 8,99 | 8,99 | 8,99 | -1,10% | - |
| 12.01.2026 | 8,97 | 9,09 | 8,97 | 9,09 | 1,28% | 600,00 |
| 09.01.2026 | 8,97 | 8,97 | 8,97 | 8,97 | -0,50% | - |
| 08.01.2026 | 8,90 | 9,02 | 8,90 | 9,02 | 1,92% | 430,00 |
| 07.01.2026 | 8,85 | 8,85 | 8,85 | 8,85 | 2,79% | - |
| 06.01.2026 | 8,61 | 8,61 | 8,61 | 8,61 | 1,71% | - |
| 05.01.2026 | 8,46 | 8,46 | 8,46 | 8,46 | -5,05% | - |
| 02.01.2026 | 8,91 | 8,91 | 8,91 | 8,91 | 1,37% | - |
| 30.12.2025 | 8,79 | 8,79 | 8,79 | 8,79 | -0,40% | - |
| 29.12.2025 | 8,83 | 8,83 | 8,83 | 8,83 | -0,17% | - |
| 23.12.2025 | 8,84 | 8,84 | 8,84 | 8,84 | -0,23% | - |
| 22.12.2025 | 8,86 | 8,86 | 8,86 | 8,86 | -0,95% | - |
| 19.12.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 5,11% | - |
| 18.12.2025 | 8,51 | 8,51 | 8,51 | 8,51 | -0,18% | - |
| 17.12.2025 | 8,53 | 8,53 | 8,53 | 8,53 | 5,97% | - |
| 16.12.2025 | 8,05 | 8,05 | 8,05 | 8,05 | -3,83% | - |
| 15.12.2025 | 8,37 | 8,37 | 8,37 | 8,37 | -7,16% | - |
| 12.12.2025 | 9,01 | 9,01 | 9,01 | 9,01 | 15,00% | - |
| 11.12.2025 | 7,84 | 7,84 | 7,84 | 7,84 | 1,03% | - |
| 10.12.2025 | 7,76 | 7,76 | 7,76 | 7,76 | 0,06% | - |
| 09.12.2025 | 7,75 | 7,75 | 7,75 | 7,75 | -1,90% | - |
| 08.12.2025 | 7,90 | 7,90 | 7,90 | 7,90 | 0,00% | - |
| 05.12.2025 | 7,90 | 7,90 | 7,90 | 7,90 | 0,89% | - |
| 04.12.2025 | 7,83 | 7,83 | 7,83 | 7,83 | 0,90% | - |
| 03.12.2025 | 7,76 | 7,76 | 7,76 | 7,76 | 1,84% | - |
| 02.12.2025 | 7,62 | 7,62 | 7,62 | 7,62 | 0,99% | - |
| 01.12.2025 | 7,55 | 7,55 | 7,55 | 7,55 | 0,20% | - |
| 28.11.2025 | 7,53 | 7,53 | 7,53 | 7,53 | 0,27% | - |
| 27.11.2025 | 7,51 | 7,51 | 7,51 | 7,51 | -2,85% | - |
| 26.11.2025 | 7,73 | 7,73 | 7,73 | 7,73 | 1,31% | - |
| 25.11.2025 | 7,63 | 7,63 | 7,63 | 7,63 | -1,29% | - |
| 24.11.2025 | 7,73 | 7,73 | 7,73 | 7,73 | 3,69% | - |
| 21.11.2025 | 7,46 | 7,46 | 7,46 | 7,46 | -2,17% | - |
| 20.11.2025 | 7,62 | 7,62 | 7,62 | 7,62 | 2,56% | - |
| 19.11.2025 | 7,43 | 7,43 | 7,43 | 7,43 | 1,92% | - |
| 18.11.2025 | 7,29 | 7,29 | 7,29 | 7,29 | -5,14% | - |
| 17.11.2025 | 7,69 | 7,69 | 7,69 | 7,69 | -0,32% | - |
| 14.11.2025 | 7,71 | 7,71 | 7,71 | 7,71 | -4,70% | - |
| 13.11.2025 | 8,09 | 8,09 | 8,09 | 8,09 | 0,56% | - |
| 12.11.2025 | 8,05 | 8,05 | 8,05 | 8,05 | 1,13% | - |
| 11.11.2025 | 7,96 | 7,96 | 7,96 | 7,96 | 0,63% | - |
| 10.11.2025 | 7,91 | 7,91 | 7,91 | 7,91 | -0,06% | - |
| 07.11.2025 | 7,91 | 7,91 | 7,91 | 7,91 | -2,94% | - |