13,565€
-2,20%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 13,71 | 13,71 | 13,52 | 13,53 | -2,49% | - |
| 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% | - |
| 26.02.2026 | 12,71 | 12,96 | 12,47 | 12,65 | 1,52% | - |
| 25.02.2026 | 10,94 | 12,54 | 10,78 | 12,46 | 14,47% | 137,00 |
| 24.02.2026 | 10,51 | 10,95 | 10,50 | 10,89 | 4,41% | - |
| 23.02.2026 | 11,05 | 11,18 | 10,36 | 10,43 | -6,25% | - |
| 20.02.2026 | 11,18 | 11,35 | 11,00 | 11,12 | -1,42% | - |
| 19.02.2026 | 11,40 | 11,50 | 11,19 | 11,28 | -1,61% | 5,00 |
| 18.02.2026 | 11,42 | 11,75 | 11,42 | 11,47 | -0,04% | - |
| 17.02.2026 | 11,22 | 11,61 | 11,14 | 11,47 | 2,00% | - |
| 16.02.2026 | 11,29 | 11,29 | 11,25 | 11,25 | -0,57% | - |
| 13.02.2026 | 9,70 | 11,49 | 9,68 | 11,31 | 18,03% | - |
| 12.02.2026 | 9,40 | 9,62 | 9,29 | 9,58 | 2,40% | - |
| 11.02.2026 | 9,72 | 9,84 | 9,29 | 9,36 | -3,68% | - |
| 10.02.2026 | 9,92 | 9,98 | 9,46 | 9,72 | -0,69% | - |
| 09.02.2026 | 10,01 | 10,08 | 9,74 | 9,78 | 0,80% | - |
| 06.02.2026 | 8,83 | 10,02 | 8,69 | 9,71 | 15,85% | - |
| 05.02.2026 | 8,35 | 8,38 | 8,35 | 8,38 | 1,03% | - |
| 04.02.2026 | 8,17 | 8,33 | 8,05 | 8,29 | 2,00% | - |
| 03.02.2026 | 8,75 | 8,78 | 8,11 | 8,13 | -7,77% | - |
| 02.02.2026 | 8,46 | 8,87 | 8,30 | 8,82 | 4,26% | - |
| 30.01.2026 | 8,40 | 8,53 | 8,32 | 8,46 | 3,08% | - |
| 29.01.2026 | 8,77 | 8,89 | 8,20 | 8,20 | -8,81% | - |
| 28.01.2026 | 8,91 | 9,00 | 8,91 | 9,00 | 0,93% | - |
| 27.01.2026 | 8,87 | 8,94 | 8,76 | 8,91 | 0,22% | - |
| 26.01.2026 | 9,00 | 9,01 | 8,85 | 8,89 | -1,66% | - |
| 23.01.2026 | 8,79 | 9,08 | 8,69 | 9,04 | 2,76% | - |
| 22.01.2026 | 8,63 | 8,87 | 8,48 | 8,80 | 2,95% | - |
| 21.01.2026 | 8,46 | 8,58 | 8,42 | 8,55 | 0,38% | - |
| 20.01.2026 | 8,46 | 8,53 | 8,35 | 8,52 | -0,29% | - |
| 19.01.2026 | 8,58 | 8,58 | 8,54 | 8,54 | -1,98% | - |
| 16.01.2026 | 8,69 | 8,80 | 8,64 | 8,71 | -1,50% | - |
| 15.01.2026 | 8,81 | 8,91 | 8,77 | 8,85 | 0,60% | - |
| 14.01.2026 | 8,99 | 9,07 | 8,78 | 8,79 | -2,68% | - |