4,660€
0,22%
Echtzeit-Aktienkurs Intellicheck Mobilisa Inc.
Bid:
Ask:
Aktienkurse zur Intellicheck Mobilisa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 4,60 | 4,76 | 4,49 | 4,65 | 1,09% | - |
| 25.06.2025 | 4,97 | 5,13 | 4,59 | 4,60 | -6,88% | - |
| 24.06.2025 | 4,68 | 5,13 | 4,65 | 4,94 | 6,47% | - |
| 23.06.2025 | 4,66 | 4,73 | 4,44 | 4,64 | -0,43% | - |
| 20.06.2025 | 4,57 | 4,76 | 4,47 | 4,66 | 2,64% | - |
| 19.06.2025 | 4,58 | 4,58 | 4,54 | 4,54 | -0,66% | - |
| 18.06.2025 | 4,54 | 4,70 | 4,50 | 4,57 | 0,22% | - |
| 17.06.2025 | 4,71 | 4,85 | 0,00 | 4,56 | -3,80% | 1.000,00 |
| 16.06.2025 | 4,70 | 4,93 | 4,66 | 4,74 | 1,28% | - |
| 13.06.2025 | 4,50 | 4,69 | 4,44 | 4,68 | 3,31% | - |
| 12.06.2025 | 4,63 | 4,67 | 4,47 | 4,53 | -3,00% | - |
| 11.06.2025 | 4,97 | 5,12 | 4,54 | 4,67 | -6,04% | - |
| 10.06.2025 | 5,50 | 5,68 | 4,95 | 4,97 | -6,23% | - |
| 09.06.2025 | 5,25 | 5,68 | 5,20 | 5,30 | 1,92% | - |
| 06.06.2025 | 4,81 | 5,40 | 4,78 | 5,20 | 8,79% | - |
| 05.06.2025 | 4,85 | 5,04 | 4,74 | 4,78 | -1,65% | - |
| 04.06.2025 | 4,70 | 4,91 | 4,63 | 4,86 | 3,40% | - |
| 03.06.2025 | 4,91 | 5,05 | 4,68 | 4,70 | -3,29% | - |
| 02.06.2025 | 4,46 | 5,10 | 4,44 | 4,86 | 8,00% | - |
| 30.05.2025 | 4,33 | 4,56 | 4,14 | 4,50 | 5,14% | 75,00 |
| 29.05.2025 | 4,46 | 4,64 | 4,25 | 4,28 | -2,95% | - |
| 28.05.2025 | 4,59 | 4,77 | 4,33 | 4,41 | -3,71% | - |
| 27.05.2025 | 4,27 | 4,78 | 4,12 | 4,58 | 6,51% | 300,00 |
| 26.05.2025 | 4,01 | 4,44 | 4,01 | 4,30 | 4,37% | - |
| 23.05.2025 | 3,44 | 4,21 | 3,29 | 4,12 | 19,42% | - |
| 22.05.2025 | 3,72 | 3,94 | 3,35 | 3,45 | -7,01% | - |
| 21.05.2025 | 3,60 | 4,21 | 3,42 | 3,71 | 5,10% | - |
| 20.05.2025 | 2,93 | 3,81 | 2,93 | 3,53 | 20,48% | - |
| 19.05.2025 | 3,01 | 3,02 | 2,87 | 2,93 | -4,25% | - |
| 16.05.2025 | 2,77 | 3,09 | 2,77 | 3,06 | 9,68% | - |
| 15.05.2025 | 2,81 | 3,06 | 2,72 | 2,79 | -2,45% | - |
| 14.05.2025 | 2,68 | 2,89 | 2,60 | 2,86 | 6,32% | - |
| 13.05.2025 | 2,50 | 2,73 | 2,48 | 2,69 | 4,67% | - |
| 12.05.2025 | 2,55 | 2,75 | 2,53 | 2,57 | 1,98% | - |
| 09.05.2025 | 2,48 | 2,53 | 2,35 | 2,52 | 1,61% | - |
| 08.05.2025 | 2,36 | 2,49 | 2,34 | 2,48 | 5,08% | - |
| 07.05.2025 | 2,32 | 2,41 | 2,24 | 2,36 | 1,72% | - |
| 06.05.2025 | 2,29 | 2,38 | 2,20 | 2,32 | 0,00% | - |
| 05.05.2025 | 2,36 | 2,44 | 2,27 | 2,32 | -3,73% | - |
| 02.05.2025 | 2,36 | 2,49 | 2,29 | 2,41 | 1,69% | - |
| 30.04.2025 | 2,22 | 2,39 | 2,18 | 2,37 | 4,87% | - |
| 29.04.2025 | 2,23 | 2,32 | 2,15 | 2,26 | 0,00% | - |
| 28.04.2025 | 2,28 | 2,35 | 2,20 | 2,26 | -0,88% | - |
| 25.04.2025 | 2,34 | 2,46 | 2,26 | 2,28 | -1,30% | - |
| 24.04.2025 | 2,26 | 2,36 | 2,20 | 2,31 | 2,67% | - |
| 23.04.2025 | 2,13 | 2,27 | 2,11 | 2,25 | 8,17% | - |
| 22.04.2025 | 1,99 | 2,11 | 1,99 | 2,08 | -2,80% | - |
| 17.04.2025 | 2,11 | 2,15 | 2,06 | 2,14 | 1,42% | - |
| 16.04.2025 | 2,12 | 2,20 | 2,09 | 2,11 | -3,21% | - |
| 15.04.2025 | 2,12 | 2,26 | 2,11 | 2,18 | 2,35% | - |
| 14.04.2025 | 2,09 | 2,23 | 2,04 | 2,13 | 2,40% | - |
| 11.04.2025 | 2,11 | 2,18 | 2,01 | 2,08 | -1,42% | - |
| 10.04.2025 | 2,32 | 2,38 | 2,09 | 2,11 | -9,05% | - |
| 09.04.2025 | 2,01 | 2,40 | 1,90 | 2,32 | 8,92% | - |
| 08.04.2025 | 2,23 | 2,47 | 2,09 | 2,13 | -4,05% | - |
| 07.04.2025 | 2,15 | 2,39 | 2,10 | 2,22 | -0,45% | - |
| 04.04.2025 | 2,36 | 2,39 | 2,19 | 2,23 | -6,69% | - |
| 03.04.2025 | 2,64 | 2,65 | 2,38 | 2,39 | -13,09% | - |
| 02.04.2025 | 2,73 | 2,86 | 2,68 | 2,75 | -0,36% | - |
| 01.04.2025 | 2,79 | 2,99 | 2,72 | 2,76 | -1,43% | - |
| 31.03.2025 | 2,66 | 2,83 | 2,64 | 2,80 | 5,26% | - |
| 28.03.2025 | 2,38 | 2,74 | 2,28 | 2,66 | 11,30% | - |
| 27.03.2025 | 2,46 | 2,52 | 2,38 | 2,39 | -2,45% | - |
| 26.03.2025 | 2,43 | 2,55 | 2,37 | 2,45 | 0,82% | - |
| 25.03.2025 | 2,45 | 2,57 | 2,39 | 2,43 | -1,22% | - |
| 24.03.2025 | 2,48 | 2,65 | 2,29 | 2,46 | -0,40% | - |
| 21.03.2025 | 2,50 | 2,69 | 2,38 | 2,47 | 2,49% | - |
| 20.03.2025 | 2,37 | 2,52 | 2,32 | 2,41 | 2,12% | - |
| 19.03.2025 | 2,30 | 2,44 | 2,28 | 2,36 | 2,61% | - |
| 18.03.2025 | 2,26 | 2,33 | 2,20 | 2,30 | 1,32% | - |
| 17.03.2025 | 2,12 | 2,29 | 2,12 | 2,27 | 7,08% | - |
| 14.03.2025 | 2,13 | 2,20 | 2,11 | 2,12 | 0,00% | - |
| 13.03.2025 | 2,13 | 2,17 | 2,07 | 2,12 | -0,93% | - |
| 12.03.2025 | 2,19 | 2,23 | 2,09 | 2,14 | -1,83% | - |
| 11.03.2025 | 2,16 | 2,26 | 2,10 | 2,18 | 0,93% | - |
| 10.03.2025 | 2,25 | 2,26 | 2,13 | 2,16 | -4,00% | - |
| 07.03.2025 | 2,21 | 2,30 | 2,19 | 2,25 | 0,45% | - |
| 06.03.2025 | 2,32 | 2,34 | 2,24 | 2,24 | -4,27% | - |
| 05.03.2025 | 2,27 | 2,34 | 2,16 | 2,34 | 1,30% | - |
| 04.03.2025 | 2,42 | 2,52 | 2,30 | 2,31 | -3,75% | - |
| 03.03.2025 | 2,44 | 2,52 | 2,36 | 2,40 | -1,23% | - |
| 28.02.2025 | 2,44 | 2,60 | 2,41 | 2,43 | -1,22% | - |
| 27.02.2025 | 2,48 | 2,68 | 2,42 | 2,46 | -2,38% | - |
| 26.02.2025 | 2,50 | 2,62 | 2,46 | 2,52 | 2,02% | - |
| 25.02.2025 | 2,48 | 2,58 | 2,43 | 2,47 | -1,20% | - |
| 24.02.2025 | 2,54 | 2,68 | 2,45 | 2,50 | -2,34% | - |
| 21.02.2025 | 2,44 | 2,62 | 2,43 | 2,56 | 4,07% | - |
| 20.02.2025 | 2,44 | 2,53 | 2,44 | 2,46 | -0,81% | - |
| 19.02.2025 | 2,46 | 2,54 | 2,42 | 2,48 | 0,00% | - |
| 18.02.2025 | 2,43 | 2,60 | 2,43 | 2,48 | 1,22% | - |
| 17.02.2025 | 2,44 | 2,45 | 2,44 | 2,45 | -0,81% | - |
| 14.02.2025 | 2,48 | 2,51 | 2,41 | 2,47 | -0,40% | - |
| 13.02.2025 | 2,52 | 2,55 | 2,46 | 2,48 | -2,36% | - |
| 12.02.2025 | 2,66 | 2,68 | 2,53 | 2,54 | -4,87% | - |
| 11.02.2025 | 2,58 | 2,71 | 2,56 | 2,67 | 3,09% | - |
| 10.02.2025 | 2,63 | 2,73 | 2,58 | 2,59 | -2,63% | - |
| 07.02.2025 | 2,57 | 2,68 | 2,49 | 2,66 | 2,31% | - |
| 06.02.2025 | 2,74 | 2,78 | 2,52 | 2,60 | -2,99% | - |
| 05.02.2025 | 2,67 | 2,75 | 2,60 | 2,68 | 0,75% | - |
| 04.02.2025 | 2,52 | 2,71 | 2,50 | 2,66 | 2,31% | - |