16,125€
-1,13%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 16,56 | 16,60 | 16,12 | 16,14 | -1,07% | - |
| 20.07.2026 | 16,31 | 16,31 | 16,31 | 16,31 | 1,18% | - |
| 17.07.2026 | 16,12 | 16,12 | 16,12 | 16,12 | -3,24% | - |
| 16.07.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -1,65% | - |
| 15.07.2026 | 16,94 | 16,94 | 16,94 | 16,94 | 0,36% | - |
| 14.07.2026 | 16,88 | 16,88 | 16,88 | 16,88 | 2,24% | - |
| 13.07.2026 | 16,51 | 16,51 | 16,51 | 16,51 | -1,26% | - |
| 10.07.2026 | 16,72 | 16,72 | 16,72 | 16,72 | 5,56% | - |
| 09.07.2026 | 15,84 | 15,84 | 15,84 | 15,84 | -6,22% | - |
| 08.07.2026 | 16,89 | 16,89 | 16,89 | 16,89 | -0,65% | - |
| 07.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,47% | - |
| 06.07.2026 | 16,92 | 16,92 | 16,92 | 16,92 | 0,12% | - |
| 03.07.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,86% | - |
| 02.07.2026 | 17,22 | 17,22 | 17,22 | 17,22 | -4,33% | - |
| 01.07.2026 | 17,37 | 18,00 | 17,37 | 18,00 | 5,51% | 400,00 |
| 30.06.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 0,41% | - |
| 29.06.2026 | 17,07 | 17,07 | 16,99 | 16,99 | 12,44% | 272,00 |
| 26.06.2026 | 15,13 | 15,13 | 15,11 | 15,11 | -1,88% | 100,00 |
| 25.06.2026 | 15,67 | 15,67 | 15,40 | 15,40 | 0,46% | 91,00 |
| 24.06.2026 | 15,13 | 15,33 | 15,13 | 15,33 | 4,43% | 172,00 |
| 23.06.2026 | 14,68 | 14,68 | 14,68 | 14,68 | -1,34% | - |
| 22.06.2026 | 14,88 | 14,88 | 14,88 | 14,88 | -1,59% | - |
| 19.06.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 3,35% | - |
| 18.06.2026 | 14,63 | 14,63 | 14,63 | 14,63 | 0,76% | - |
| 17.06.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 2,98% | - |
| 16.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,12% | - |
| 15.06.2026 | 14,26 | 14,26 | 14,26 | 14,26 | 2,37% | - |
| 12.06.2026 | 13,93 | 13,93 | 13,93 | 13,93 | 0,94% | - |
| 11.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 4,39% | - |
| 10.06.2026 | 13,22 | 13,22 | 13,22 | 13,22 | 0,00% | - |
| 09.06.2026 | 13,22 | 13,22 | 13,22 | 13,22 | 4,26% | - |
| 08.06.2026 | 12,68 | 12,68 | 12,68 | 12,68 | -5,37% | - |
| 05.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,12% | - |
| 04.06.2026 | 13,69 | 13,69 | 13,69 | 13,69 | -8,18% | - |
| 03.06.2026 | 14,91 | 14,91 | 14,91 | 14,91 | -1,39% | - |
| 02.06.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 3,21% | - |
| 01.06.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 2,16% | - |
| 29.05.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -2,05% | - |
| 28.05.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 2,31% | - |
| 27.05.2026 | 14,31 | 14,31 | 14,31 | 14,31 | 4,68% | - |
| 26.05.2026 | 13,67 | 13,67 | 13,67 | 13,67 | 0,81% | - |
| 25.05.2026 | 13,56 | 13,56 | 13,56 | 13,56 | 1,19% | - |
| 22.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 6,52% | - |
| 21.05.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 4,31% | - |
| 20.05.2026 | 12,06 | 12,06 | 12,06 | 12,06 | 0,92% | - |
| 19.05.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -0,17% | - |
| 18.05.2026 | 11,97 | 11,97 | 11,97 | 11,97 | 5,00% | - |
| 15.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -2,31% | - |
| 14.05.2026 | 11,90 | 11,90 | 11,67 | 11,67 | -5,89% | 7,00 |
| 13.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,72% | - |
| 12.05.2026 | 12,49 | 12,49 | 12,49 | 12,49 | -7,89% | - |
| 11.05.2026 | 13,11 | 13,56 | 13,11 | 13,56 | 4,79% | 500,00 |
| 08.05.2026 | 12,94 | 12,94 | 12,94 | 12,94 | -1,97% | - |
| 07.05.2026 | 12,89 | 13,20 | 12,89 | 13,20 | 0,30% | 1.296,00 |
| 06.05.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 1,31% | - |
| 05.05.2026 | 12,99 | 12,99 | 12,99 | 12,99 | 6,48% | - |
| 04.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 6,27% | - |
| 30.04.2026 | 11,48 | 11,48 | 11,48 | 11,48 | -3,77% | - |
| 29.04.2026 | 11,93 | 11,93 | 11,93 | 11,93 | 0,00% | - |
| 28.04.2026 | 11,93 | 11,93 | 11,93 | 11,93 | -0,91% | - |
| 27.04.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 0,67% | - |
| 24.04.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -2,69% | - |
| 23.04.2026 | 12,29 | 12,29 | 12,29 | 12,29 | -6,89% | - |
| 22.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 4,76% | - |
| 21.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,40% | - |
| 20.04.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 6,75% | - |
| 17.04.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 0,68% | - |
| 16.04.2026 | 12,65 | 12,65 | 11,77 | 11,77 | -6,59% | 1.800,00 |
| 15.04.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 6,42% | 61,00 |
| 14.04.2026 | 11,84 | 11,84 | 11,84 | 11,84 | 4,13% | - |
| 13.04.2026 | 11,37 | 11,37 | 11,37 | 11,37 | -5,01% | - |
| 10.04.2026 | 11,97 | 11,97 | 11,97 | 11,97 | -0,99% | - |
| 09.04.2026 | 12,09 | 12,09 | 12,09 | 12,09 | -2,89% | - |
| 08.04.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 6,32% | - |
| 07.04.2026 | 11,71 | 11,71 | 11,71 | 11,71 | 0,95% | - |
| 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 |