Echtzeit-Aktienkurs Intellicheck Mobilisa Inc.
Bid:
Ask:
Aktienkurse zur Intellicheck Mobilisa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,30 | 12,30 | 12,18 | 12,18 | 0,83% | - |
| 25.02.2021 | 13,01 | 13,01 | 0,00 | 12,08 | -7,65% | - |
| 24.02.2021 | 12,72 | 13,17 | 12,70 | 13,08 | 3,48% | - |
| 23.02.2021 | 12,62 | 13,00 | 12,28 | 12,64 | -4,64% | - |
| 22.02.2021 | 13,93 | 13,95 | 13,24 | 13,26 | -7,15% | - |
| 19.02.2021 | 14,30 | 14,48 | 14,13 | 14,28 | 2,26% | - |
| 18.02.2021 | 13,45 | 14,19 | 13,43 | 13,96 | 2,53% | - |
| 17.02.2021 | 13,75 | 13,75 | 13,61 | 13,62 | -6,81% | - |
| 16.02.2021 | 14,72 | 14,88 | 14,27 | 14,61 | 1,53% | - |
| 12.02.2021 | 14,34 | 14,48 | 14,10 | 14,39 | 2,86% | - |
| 11.02.2021 | 14,53 | 14,53 | 0,00 | 13,99 | -1,41% | - |
| 10.02.2021 | 14,33 | 14,72 | 14,07 | 14,19 | -4,35% | - |
| 09.02.2021 | 14,54 | 15,01 | 14,50 | 14,84 | -1,23% | - |
| 08.02.2021 | 14,46 | 15,47 | 13,96 | 15,02 | 13,74% | - |
| 05.02.2021 | 13,19 | 13,39 | 13,07 | 13,21 | 2,25% | - |
| 04.02.2021 | 12,35 | 13,22 | 12,35 | 12,92 | 5,69% | - |
| 03.02.2021 | 12,17 | 12,40 | 12,01 | 12,22 | 3,74% | - |
| 02.02.2021 | 12,11 | 12,20 | 11,66 | 11,78 | -1,59% | - |
| 01.02.2021 | 11,72 | 12,18 | 11,60 | 11,97 | 3,06% | - |
| 29.01.2021 | 11,85 | 11,88 | 11,45 | 11,62 | -0,56% | - |
| 28.01.2021 | 11,98 | 12,23 | 0,00 | 11,68 | 3,91% | - |
| 27.01.2021 | 11,11 | 11,29 | 10,91 | 11,24 | -1,10% | - |
| 26.01.2021 | 11,36 | 11,41 | 11,33 | 11,37 | -2,86% | - |
| 25.01.2021 | 11,87 | 12,05 | 11,33 | 11,70 | -0,21% | - |
| 22.01.2021 | 11,64 | 11,83 | 11,62 | 11,73 | -0,26% | - |
| 21.01.2021 | 11,74 | 11,77 | 11,74 | 11,76 | -2,77% | - |
| 20.01.2021 | 12,75 | 12,76 | 11,58 | 12,09 | -4,92% | - |
| 19.01.2021 | 12,90 | 13,20 | 12,49 | 12,72 | 3,29% | - |
| 15.01.2021 | 11,92 | 12,44 | 11,83 | 12,31 | 2,46% | - |
| 14.01.2021 | 12,52 | 12,52 | 11,55 | 12,02 | -1,31% | - |
| 13.01.2021 | 11,64 | 12,36 | 11,64 | 12,18 | 3,75% | - |
| 12.01.2021 | 11,89 | 11,99 | 11,53 | 11,74 | -0,93% | - |
| 11.01.2021 | 12,05 | 12,05 | 11,60 | 11,85 | 1,41% | - |
| 08.01.2021 | 11,65 | 11,85 | 11,18 | 11,68 | -2,26% | - |
| 07.01.2021 | 12,30 | 12,32 | 11,63 | 11,95 | -1,69% | - |
| 06.01.2021 | 12,13 | 12,67 | 11,91 | 12,16 | 1,63% | - |
| 05.01.2021 | 11,92 | 12,04 | 11,48 | 11,96 | 2,75% | - |
| 04.01.2021 | 11,96 | 12,02 | 10,79 | 11,64 | 2,28% | - |
| 31.12.2020 | 11,09 | 11,84 | 10,88 | 11,38 | 0,80% | - |
| 30.12.2020 | 11,34 | 11,46 | 11,14 | 11,29 | 3,39% | - |
| 29.12.2020 | 11,27 | 11,35 | 10,30 | 10,92 | -1,44% | - |
| 28.12.2020 | 11,08 | 11,17 | 10,53 | 11,08 | 6,95% | - |
| 24.12.2020 | 10,44 | 10,66 | 10,05 | 10,36 | 3,19% | - |
| 23.12.2020 | 9,87 | 10,22 | 9,84 | 10,04 | 3,45% | - |
| 22.12.2020 | 10,13 | 10,16 | 9,58 | 9,71 | -3,77% | - |
| 21.12.2020 | 9,57 | 10,25 | 9,52 | 10,09 | 0,50% | - |
| 18.12.2020 | 9,94 | 10,27 | 9,86 | 10,04 | 3,72% | - |
| 17.12.2020 | 9,67 | 9,74 | 9,53 | 9,68 | 1,52% | - |
| 16.12.2020 | 9,41 | 9,70 | 9,41 | 9,53 | -0,88% | - |
| 15.12.2020 | 9,70 | 10,40 | 9,50 | 9,62 | -0,16% | - |
| 14.12.2020 | 9,96 | 9,96 | 9,47 | 9,63 | -1,93% | - |
| 11.12.2020 | 9,82 | 9,85 | 9,51 | 9,82 | -2,00% | - |
| 10.12.2020 | 9,40 | 10,06 | 9,40 | 10,02 | 4,16% | - |
| 09.12.2020 | 9,91 | 9,91 | 9,53 | 9,62 | -1,54% | - |
| 08.12.2020 | 9,98 | 10,02 | 9,77 | 9,77 | -1,26% | - |
| 07.12.2020 | 10,04 | 10,08 | 9,86 | 9,90 | -3,89% | - |
| 04.12.2020 | 9,99 | 11,02 | 9,96 | 10,30 | 1,68% | - |
| 03.12.2020 | 10,29 | 10,42 | 10,01 | 10,13 | -3,30% | - |
| 02.12.2020 | 10,24 | 10,47 | 9,47 | 10,47 | 0,34% | - |
| 01.12.2020 | 10,04 | 10,49 | 9,99 | 10,44 | 6,26% | - |
| 30.11.2020 | 9,76 | 9,98 | 9,56 | 9,82 | -0,81% | - |
| 27.11.2020 | 10,05 | 10,07 | 9,69 | 9,90 | -5,26% | - |
| 25.11.2020 | 10,33 | 10,72 | 10,32 | 10,45 | -2,34% | - |
| 24.11.2020 | 10,39 | 10,75 | 10,39 | 10,70 | 0,38% | - |
| 23.11.2020 | 10,32 | 10,76 | 10,31 | 10,66 | 2,90% | - |
| 20.11.2020 | 9,81 | 10,46 | 9,69 | 10,36 | 6,97% | - |
| 19.11.2020 | 0,00 | 9,93 | 0,00 | 9,69 | 0,05% | - |
| 18.11.2020 | 10,12 | 10,14 | 9,59 | 9,68 | -2,12% | - |
| 17.11.2020 | 9,97 | 10,27 | 9,89 | 9,89 | -4,17% | - |
| 16.11.2020 | 9,77 | 10,76 | 9,77 | 10,32 | 10,91% | - |
| 13.11.2020 | 9,31 | 9,31 | 9,31 | 9,31 | 4,26% | - |
| 12.11.2020 | 9,05 | 9,08 | 8,79 | 8,93 | -2,14% | - |
| 11.11.2020 | 8,89 | 9,13 | 8,82 | 9,12 | 2,36% | - |
| 10.11.2020 | 9,03 | 9,21 | 0,00 | 8,91 | -0,50% | - |
| 09.11.2020 | 9,60 | 9,68 | 8,91 | 8,96 | -0,61% | - |
| 06.11.2020 | 8,96 | 9,12 | 8,77 | 9,01 | -0,39% | - |
| 05.11.2020 | 9,26 | 9,37 | 8,69 | 9,05 | 7,10% | - |
| 04.11.2020 | 8,32 | 8,49 | 8,21 | 8,45 | 0,30% | - |
| 03.11.2020 | 8,11 | 8,48 | 8,08 | 8,42 | 11,67% | - |
| 02.11.2020 | 7,48 | 7,56 | 7,43 | 7,54 | 4,00% | - |
| 30.10.2020 | 7,56 | 7,61 | 0,00 | 7,25 | -7,29% | - |
| 29.10.2020 | 7,48 | 7,82 | 7,41 | 7,82 | 5,11% | - |
| 28.10.2020 | 7,81 | 7,81 | 7,40 | 7,44 | -8,54% | - |
| 27.10.2020 | 7,94 | 8,23 | 7,90 | 8,14 | 4,43% | - |
| 26.10.2020 | 7,92 | 7,94 | 7,53 | 7,79 | -4,42% | - |
| 23.10.2020 | 8,27 | 8,30 | 8,05 | 8,15 | -0,61% | - |
| 22.10.2020 | 8,23 | 8,31 | 8,02 | 8,20 | -1,62% | - |
| 21.10.2020 | 8,13 | 8,34 | 8,04 | 8,34 | 5,71% | - |
| 20.10.2020 | 7,07 | 8,18 | 7,05 | 7,89 | 13,37% | - |
| 19.10.2020 | 7,34 | 7,34 | 0,00 | 6,96 | -2,11% | - |
| 16.10.2020 | 0,00 | 7,34 | 0,00 | 7,11 | -2,20% | - |
| 15.10.2020 | 7,11 | 7,35 | 6,99 | 7,27 | 1,47% | - |
| 14.10.2020 | 7,34 | 7,48 | 7,16 | 7,16 | -4,28% | - |
| 13.10.2020 | 7,22 | 7,51 | 7,22 | 7,48 | 3,82% | - |
| 12.10.2020 | 7,16 | 7,22 | 7,02 | 7,21 | 1,55% | - |
| 09.10.2020 | 7,41 | 7,42 | 7,06 | 7,10 | -3,14% | - |
| 08.10.2020 | 7,35 | 7,41 | 7,27 | 7,33 | -1,41% | - |
| 07.10.2020 | 7,33 | 7,43 | 7,13 | 7,43 | 4,50% | - |
| 06.10.2020 | 7,13 | 7,17 | 7,01 | 7,11 | -2,07% | - |
| 05.10.2020 | 7,01 | 7,26 | 7,01 | 7,26 | 5,75% | - |