15,765€
0,48%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 15,62 | 15,84 | 15,62 | 15,79 | 0,61% | - |
| 05.10.2026 | 15,88 | 16,11 | 15,69 | 15,69 | -0,79% | - |
| 02.10.2026 | 15,97 | 16,27 | 15,67 | 15,82 | -0,47% | - |
| 01.10.2026 | 15,05 | 15,92 | 14,98 | 15,89 | 5,41% | - |
| 30.09.2026 | 14,63 | 15,23 | 14,59 | 15,08 | 3,04% | - |
| 29.09.2026 | 15,14 | 15,29 | 14,63 | 14,63 | -3,21% | - |
| 28.09.2026 | 15,50 | 15,67 | 14,97 | 15,12 | -3,48% | - |
| 25.09.2026 | 15,91 | 16,05 | 15,60 | 15,66 | 1,16% | 300,00 |
| 24.09.2026 | 15,54 | 15,66 | 15,10 | 15,48 | -1,56% | - |
| 23.09.2026 | 15,27 | 16,07 | 15,27 | 15,73 | 3,08% | - |
| 22.09.2026 | 14,96 | 15,28 | 14,58 | 15,26 | 2,01% | - |
| 21.09.2026 | 14,67 | 15,05 | 14,60 | 14,96 | 2,68% | 53,00 |
| 18.09.2026 | 15,08 | 15,20 | 14,43 | 14,57 | -3,22% | - |
| 17.09.2026 | 15,44 | 15,69 | 15,03 | 15,05 | -0,89% | - |
| 16.09.2026 | 15,67 | 15,75 | 15,19 | 15,19 | -3,43% | - |
| 15.09.2026 | 15,49 | 15,86 | 15,18 | 15,73 | 0,93% | - |
| 14.09.2026 | 14,76 | 15,79 | 14,65 | 15,58 | 5,13% | - |
| 11.09.2026 | 14,74 | 15,12 | 14,70 | 14,82 | -0,77% | - |
| 10.09.2026 | 14,83 | 15,13 | 14,53 | 14,94 | -0,60% | - |
| 09.09.2026 | 15,37 | 15,49 | 15,01 | 15,03 | -3,44% | - |
| 08.09.2026 | 16,03 | 16,11 | 15,40 | 15,56 | -2,66% | - |
| 07.09.2026 | 15,99 | 16,08 | 15,97 | 15,99 | 0,41% | - |
| 04.09.2026 | 16,21 | 16,46 | 15,75 | 15,92 | -1,39% | - |
| 03.09.2026 | 15,88 | 16,33 | 15,82 | 16,15 | 4,09% | - |
| 02.09.2026 | 15,39 | 15,77 | 15,12 | 15,51 | 1,34% | - |
| 01.09.2026 | 15,89 | 15,97 | 15,19 | 15,31 | -4,19% | - |
| 31.08.2026 | 16,25 | 16,41 | 15,80 | 15,98 | -2,56% | - |
| 28.08.2026 | 16,50 | 16,70 | 16,01 | 16,40 | -0,70% | - |
| 27.08.2026 | 15,23 | 16,55 | 15,23 | 16,51 | 8,19% | 200,00 |
| 26.08.2026 | 15,43 | 16,00 | 15,02 | 15,26 | 0,10% | - |
| 25.08.2026 | 15,31 | 15,72 | 15,16 | 15,25 | -1,01% | - |
| 24.08.2026 | 15,89 | 15,97 | 15,25 | 15,40 | -2,84% | - |
| 21.08.2026 | 15,86 | 16,11 | 15,24 | 15,85 | -2,16% | 100,00 |
| 20.08.2026 | 16,52 | 16,53 | 15,70 | 16,20 | 0,68% | 32,00 |
| 19.08.2026 | 15,71 | 16,37 | 15,65 | 16,09 | 1,32% | - |
| 18.08.2026 | 16,56 | 16,56 | 15,77 | 15,88 | -1,15% | - |
| 17.08.2026 | 16,72 | 17,00 | 15,83 | 16,07 | -4,09% | 53,00 |
| 14.08.2026 | 16,40 | 16,83 | 16,28 | 16,75 | 2,48% | 160,00 |
| 13.08.2026 | 16,11 | 16,52 | 15,90 | 16,35 | 1,36% | 170,00 |
| 12.08.2026 | 16,17 | 16,23 | 15,67 | 16,13 | 0,40% | - |
| 11.08.2026 | 16,07 | 16,51 | 15,75 | 16,06 | -0,34% | - |
| 10.08.2026 | 16,28 | 16,49 | 15,54 | 16,12 | 3,87% | - |
| 07.08.2026 | 17,81 | 17,81 | 14,94 | 15,52 | 6,23% | - |
| 06.08.2026 | 14,83 | 14,86 | 14,27 | 14,61 | -1,88% | - |
| 05.08.2026 | 15,37 | 15,48 | 14,87 | 14,89 | -3,34% | - |
| 04.08.2026 | 14,78 | 15,61 | 14,49 | 15,40 | 3,46% | - |
| 03.08.2026 | 14,56 | 15,09 | 14,44 | 14,89 | 2,09% | - |
| 31.07.2026 | 14,83 | 15,16 | 14,51 | 14,58 | -2,31% | - |
| 30.07.2026 | 14,59 | 15,06 | 14,20 | 14,93 | 1,29% | - |
| 29.07.2026 | 14,71 | 15,06 | 14,58 | 14,74 | -0,30% | - |
| 28.07.2026 | 14,81 | 15,29 | 14,32 | 14,78 | -2,25% | - |
| 27.07.2026 | 14,97 | 15,38 | 14,91 | 15,12 | 0,90% | - |
| 24.07.2026 | 13,98 | 15,11 | 13,82 | 14,99 | 7,00% | - |
| 23.07.2026 | 15,09 | 15,09 | 13,95 | 14,01 | -10,02% | - |
| 22.07.2026 | 16,10 | 16,34 | 15,55 | 15,57 | -2,54% | - |
| 21.07.2026 | 16,53 | 16,63 | 15,93 | 15,97 | -3,24% | - |
| 20.07.2026 | 16,91 | 16,91 | 16,36 | 16,51 | 0,58% | - |
| 17.07.2026 | 16,59 | 17,02 | 16,06 | 16,41 | -2,06% | - |
| 16.07.2026 | 16,89 | 17,28 | 16,55 | 16,76 | -0,92% | - |
| 15.07.2026 | 17,04 | 17,43 | 16,83 | 16,91 | -0,88% | - |
| 14.07.2026 | 17,03 | 17,34 | 16,57 | 17,06 | 1,34% | - |
| 13.07.2026 | 16,93 | 17,17 | 16,60 | 16,84 | -0,33% | - |
| 10.07.2026 | 17,01 | 17,22 | 16,70 | 16,89 | -1,31% | - |
| 09.07.2026 | 16,16 | 17,13 | 15,93 | 17,12 | 6,04% | - |
| 08.07.2026 | 17,03 | 17,21 | 15,87 | 16,14 | -6,22% | 76,00 |
| 07.07.2026 | 17,37 | 17,76 | 16,87 | 17,21 | 0,97% | - |
| 06.07.2026 | 17,17 | 17,34 | 16,52 | 17,05 | -0,26% | - |
| 03.07.2026 | 16,94 | 17,32 | 16,94 | 17,09 | 0,47% | - |
| 02.07.2026 | 17,70 | 17,84 | 16,91 | 17,01 | -6,00% | - |
| 01.07.2026 | 17,62 | 18,48 | 17,49 | 18,10 | 3,90% | - |
| 30.06.2026 | 17,28 | 17,48 | 16,96 | 17,42 | 1,16% | - |
| 29.06.2026 | 17,36 | 17,36 | 16,66 | 17,22 | 5,52% | 850,00 |
| 26.06.2026 | 15,52 | 16,46 | 15,20 | 16,32 | 5,87% | - |
| 25.06.2026 | 15,41 | 16,03 | 15,15 | 15,41 | 2,87% | - |
| 24.06.2026 | 15,22 | 15,48 | 14,96 | 14,98 | -2,88% | - |
| 23.06.2026 | 15,16 | 15,65 | 14,72 | 15,43 | 1,95% | - |
| 22.06.2026 | 15,17 | 15,66 | 14,90 | 15,13 | -0,20% | - |
| 19.06.2026 | 15,04 | 15,16 | 14,99 | 15,16 | -0,49% | - |
| 18.06.2026 | 14,89 | 15,52 | 14,46 | 15,24 | 2,21% | - |
| 17.06.2026 | 14,79 | 14,99 | 14,39 | 14,91 | 1,22% | - |
| 16.06.2026 | 14,31 | 14,85 | 14,11 | 14,73 | 3,04% | 2.000,00 |
| 15.06.2026 | 14,23 | 14,75 | 14,13 | 14,29 | 0,28% | - |
| 12.06.2026 | 14,13 | 14,62 | 13,93 | 14,25 | 2,08% | - |
| 11.06.2026 | 13,88 | 14,07 | 13,61 | 13,96 | 2,20% | - |
| 10.06.2026 | 13,41 | 14,10 | 13,05 | 13,66 | 5,60% | - |
| 09.06.2026 | 13,35 | 13,77 | 12,58 | 12,94 | -3,00% | - |
| 08.06.2026 | 12,90 | 13,46 | 12,77 | 13,34 | 3,86% | - |
| 05.06.2026 | 13,71 | 13,72 | 12,70 | 12,84 | -7,43% | - |
| 04.06.2026 | 13,95 | 14,13 | 13,83 | 13,87 | -3,51% | 100,00 |
| 03.06.2026 | 15,12 | 15,26 | 14,38 | 14,38 | -5,52% | - |
| 02.06.2026 | 15,44 | 15,44 | 14,93 | 15,22 | -1,01% | - |
| 01.06.2026 | 14,94 | 15,44 | 14,74 | 15,37 | 3,64% | - |
| 29.05.2026 | 14,57 | 15,11 | 14,28 | 14,83 | 1,37% | 199,00 |
| 28.05.2026 | 14,91 | 14,93 | 14,45 | 14,63 | -0,44% | - |
| 27.05.2026 | 14,37 | 14,77 | 14,13 | 14,70 | 5,83% | 84,00 |
| 26.05.2026 | 14,02 | 14,10 | 13,51 | 13,89 | 1,68% | 100,00 |
| 25.05.2026 | 13,44 | 13,76 | 13,44 | 13,66 | -0,84% | - |
| 22.05.2026 | 13,44 | 13,95 | 13,22 | 13,77 | 2,34% | - |
| 21.05.2026 | 12,75 | 13,46 | 12,32 | 13,46 | 7,90% | - |
| 20.05.2026 | 12,19 | 12,47 | 11,82 | 12,47 | 1,84% | - |