16,165€
-2,06%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 16,53 | 16,63 | 16,25 | 16,28 | -1,36% | - |
| 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% | - |
| 19.05.2026 | 12,12 | 12,49 | 12,06 | 12,25 | 2,34% | - |
| 18.05.2026 | 12,27 | 12,46 | 11,80 | 11,97 | -3,08% | - |
| 15.05.2026 | 11,65 | 12,60 | 11,52 | 12,35 | 3,65% | - |
| 14.05.2026 | 11,83 | 12,21 | 11,83 | 11,91 | -0,04% | - |
| 13.05.2026 | 12,49 | 12,72 | 11,85 | 11,92 | -4,30% | - |
| 12.05.2026 | 12,70 | 12,74 | 12,23 | 12,45 | -2,39% | 55,00 |
| 11.05.2026 | 13,25 | 13,96 | 12,68 | 12,76 | -1,85% | 200,00 |
| 08.05.2026 | 13,19 | 13,41 | 11,70 | 13,00 | -1,10% | - |
| 07.05.2026 | 13,08 | 13,40 | 12,98 | 13,14 | 0,88% | - |
| 06.05.2026 | 13,21 | 13,42 | 12,74 | 13,03 | -1,03% | - |
| 05.05.2026 | 13,14 | 13,31 | 13,13 | 13,16 | 1,86% | - |
| 04.05.2026 | 12,41 | 13,11 | 12,17 | 12,92 | 9,31% | - |
| 30.04.2026 | 11,67 | 11,88 | 11,57 | 11,82 | 0,30% | - |
| 29.04.2026 | 12,33 | 12,33 | 11,40 | 11,79 | -1,79% | - |
| 28.04.2026 | 12,01 | 12,37 | 11,45 | 12,00 | -0,25% | - |
| 27.04.2026 | 12,20 | 12,31 | 12,03 | 12,03 | -1,11% | - |
| 24.04.2026 | 11,95 | 12,27 | 11,81 | 12,17 | 3,05% | - |
| 23.04.2026 | 12,49 | 12,68 | 11,76 | 11,81 | -5,10% | - |
| 22.04.2026 | 12,98 | 13,37 | 12,25 | 12,44 | -5,69% | - |
| 21.04.2026 | 12,66 | 13,39 | 12,66 | 13,19 | 4,23% | - |
| 20.04.2026 | 12,88 | 13,01 | 12,63 | 12,66 | -0,86% | - |
| 17.04.2026 | 12,05 | 12,81 | 11,92 | 12,77 | 8,96% | - |
| 16.04.2026 | 12,77 | 12,96 | 11,66 | 11,72 | -7,72% | - |
| 15.04.2026 | 12,29 | 12,90 | 12,29 | 12,70 | 4,49% | - |
| 14.04.2026 | 11,97 | 12,22 | 11,97 | 12,15 | 3,45% | - |
| 13.04.2026 | 11,64 | 11,75 | 11,43 | 11,75 | 1,34% | - |
| 10.04.2026 | 12,03 | 12,50 | 11,53 | 11,59 | -3,82% | - |
| 09.04.2026 | 12,10 | 12,24 | 11,47 | 12,05 | -3,60% | - |
| 08.04.2026 | 11,79 | 12,63 | 11,71 | 12,50 | 7,53% | - |
| 07.04.2026 | 12,07 | 12,07 | 11,57 | 11,63 | -3,41% | - |
| 02.04.2026 | 11,86 | 12,20 | 11,61 | 12,04 | 1,13% | 170,00 |
| 01.04.2026 | 11,72 | 12,15 | 11,58 | 11,90 | 3,66% | - |
| 31.03.2026 | 11,54 | 11,69 | 11,33 | 11,48 | 0,35% | - |
| 30.03.2026 | 11,40 | 11,70 | 11,40 | 11,44 | -1,17% | - |
| 27.03.2026 | 11,88 | 11,95 | 11,41 | 11,58 | -3,02% | - |
| 26.03.2026 | 12,20 | 12,33 | 11,89 | 11,94 | -1,65% | - |
| 25.03.2026 | 12,12 | 12,52 | 11,79 | 12,14 | -0,61% | - |
| 24.03.2026 | 12,67 | 12,77 | 12,17 | 12,21 | -3,78% | - |
| 23.03.2026 | 12,23 | 12,74 | 11,53 | 12,69 | 3,93% | - |
| 20.03.2026 | 12,36 | 12,43 | 12,08 | 12,21 | -1,17% | - |
| 19.03.2026 | 12,45 | 12,58 | 12,22 | 12,36 | -1,40% | - |
| 18.03.2026 | 12,54 | 12,75 | 12,37 | 12,53 | 0,04% | - |
| 17.03.2026 | 12,26 | 12,53 | 12,14 | 12,53 | 3,64% | - |
| 16.03.2026 | 12,16 | 12,26 | 12,03 | 12,09 | -2,78% | - |
| 13.03.2026 | 12,39 | 12,56 | 12,27 | 12,43 | -1,62% | - |
| 12.03.2026 | 12,68 | 12,68 | 12,60 | 12,64 | 0,12% | - |
| 11.03.2026 | 12,63 | 12,99 | 12,47 | 12,62 | -1,37% | - |
| 10.03.2026 | 12,80 | 12,90 | 12,40 | 12,80 | 3,19% | - |
| 09.03.2026 | 12,39 | 12,58 | 12,10 | 12,40 | -3,01% | - |
| 06.03.2026 | 13,08 | 13,38 | 12,55 | 12,79 | -2,33% | - |
| 05.03.2026 | 13,09 | 13,47 | 12,88 | 13,09 | 1,08% | - |
| 04.03.2026 | 12,78 | 13,00 | 12,66 | 12,95 | 2,17% | - |
| 03.03.2026 | 12,58 | 12,88 | 12,43 | 12,68 | 0,08% | 5,00 |
| 02.03.2026 | 12,21 | 12,78 | 12,02 | 12,67 | 2,14% | - |
| 27.02.2026 | 12,45 | 12,59 | 12,17 | 12,40 | -1,98% | - |