15,730€
0,38%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 15,81 | 15,82 | 15,80 | 15,80 | 0,80% | - |
| 05.10.2026 | 15,67 | 15,67 | 15,67 | 15,67 | -1,38% | - |
| 02.10.2026 | 15,89 | 15,89 | 15,89 | 15,89 | 5,37% | - |
| 01.10.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 4,36% | - |
| 30.09.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -3,02% | - |
| 29.09.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -2,30% | - |
| 28.09.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -3,42% | - |
| 25.09.2026 | 15,79 | 15,79 | 15,79 | 15,79 | 3,14% | - |
| 24.09.2026 | 15,31 | 15,31 | 15,31 | 15,31 | -0,26% | - |
| 23.09.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 3,86% | - |
| 22.09.2026 | 14,78 | 14,78 | 14,78 | 14,78 | 2,00% | - |
| 21.09.2026 | 14,49 | 14,49 | 14,49 | 14,49 | -3,08% | - |
| 18.09.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -0,66% | - |
| 17.09.2026 | 15,32 | 15,32 | 15,05 | 15,05 | -2,53% | 33,00 |
| 16.09.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -0,39% | - |
| 15.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 6,75% | - |
| 14.09.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -0,55% | - |
| 11.09.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,97% | - |
| 10.09.2026 | 14,67 | 14,67 | 14,46 | 14,46 | -4,81% | 100,00 |
| 09.09.2026 | 15,19 | 15,19 | 15,19 | 15,19 | -3,98% | - |
| 08.09.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 0,00% | - |
| 07.09.2026 | 15,82 | 15,82 | 15,82 | 15,82 | -2,22% | - |
| 04.09.2026 | 16,18 | 16,18 | 16,18 | 16,18 | 2,34% | - |
| 03.09.2026 | 15,81 | 15,81 | 15,81 | 15,81 | 4,15% | - |
| 02.09.2026 | 15,18 | 15,18 | 15,18 | 15,18 | -3,56% | - |
| 01.09.2026 | 15,74 | 15,74 | 15,74 | 15,74 | -2,66% | - |
| 31.08.2026 | 16,04 | 16,17 | 16,04 | 16,17 | -0,49% | 250,00 |
| 28.08.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -1,63% | - |
| 27.08.2026 | 15,41 | 16,52 | 15,41 | 16,52 | 6,51% | 100,00 |
| 26.08.2026 | 15,24 | 15,60 | 15,24 | 15,51 | 1,97% | 500,00 |
| 25.08.2026 | 15,21 | 15,21 | 15,21 | 15,21 | -3,43% | - |
| 24.08.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,45% | - |
| 21.08.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -4,04% | - |
| 20.08.2026 | 16,15 | 16,35 | 16,15 | 16,34 | 5,35% | 380,00 |
| 19.08.2026 | 15,51 | 15,51 | 15,51 | 15,51 | -0,96% | - |
| 18.08.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -7,83% | - |
| 17.08.2026 | 16,65 | 16,99 | 16,65 | 16,99 | 5,01% | 41,00 |
| 14.08.2026 | 16,18 | 16,18 | 16,18 | 16,18 | 1,00% | - |
| 13.08.2026 | 15,95 | 16,02 | 15,95 | 16,02 | 0,75% | 100,00 |
| 12.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,25% | - |
| 11.08.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -0,75% | - |
| 10.08.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -2,90% | - |
| 07.08.2026 | 16,54 | 16,54 | 16,54 | 16,54 | 13,06% | - |
| 06.08.2026 | 14,63 | 14,63 | 14,63 | 14,63 | -3,88% | - |
| 05.08.2026 | 15,22 | 15,22 | 15,22 | 15,22 | 4,32% | - |
| 04.08.2026 | 14,59 | 14,59 | 14,59 | 14,59 | 0,48% | - |
| 03.08.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -2,22% | - |
| 31.07.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 2,06% | - |
| 30.07.2026 | 14,10 | 14,55 | 14,10 | 14,55 | 0,62% | 250,00 |
| 29.07.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -0,89% | - |
| 28.07.2026 | 14,59 | 14,59 | 14,59 | 14,59 | -1,55% | - |
| 27.07.2026 | 14,82 | 14,82 | 14,82 | 14,82 | 8,25% | - |
| 24.07.2026 | 13,69 | 13,69 | 13,69 | 13,69 | -7,69% | - |
| 23.07.2026 | 14,83 | 14,83 | 14,83 | 14,83 | -4,20% | - |
| 22.07.2026 | 15,86 | 15,86 | 15,48 | 15,48 | -5,38% | 1.000,00 |
| 21.07.2026 | 16,36 | 16,36 | 16,36 | 16,36 | 0,31% | - |
| 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% | - |