2,240€
-6,28%
Echtzeit-Aktienkurs Intellicheck Mobilisa Inc.
Bid:
Ask:
Aktienkurse zur Intellicheck Mobilisa Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
03.02.2025 | 2,55 | 2,65 | 2,50 | 2,60 | 2,36% | - |
31.01.2025 | 2,56 | 2,63 | 2,52 | 2,54 | 0,40% | - |
30.01.2025 | 2,62 | 2,74 | 2,51 | 2,53 | -4,17% | - |
29.01.2025 | 2,70 | 2,74 | 2,55 | 2,64 | -3,30% | - |
28.01.2025 | 2,71 | 2,78 | 2,63 | 2,73 | 2,25% | - |
27.01.2025 | 2,74 | 2,76 | 2,53 | 2,67 | -3,96% | - |
24.01.2025 | 2,68 | 2,79 | 2,64 | 2,78 | 2,21% | - |
23.01.2025 | 2,67 | 2,74 | 2,62 | 2,72 | 0,74% | - |
22.01.2025 | 2,73 | 2,76 | 2,65 | 2,70 | -1,46% | - |
21.01.2025 | 2,72 | 2,82 | 2,61 | 2,74 | 0,74% | - |
20.01.2025 | 2,73 | 2,74 | 2,71 | 2,72 | -0,73% | - |
17.01.2025 | 2,60 | 2,77 | 2,46 | 2,74 | 4,18% | - |
16.01.2025 | 2,64 | 2,67 | 2,51 | 2,63 | 0,00% | - |
15.01.2025 | 2,54 | 2,66 | 2,50 | 2,63 | 2,26% | - |
14.01.2025 | 2,58 | 2,61 | 2,48 | 2,57 | -1,23% | - |
13.01.2025 | 2,52 | 2,61 | 2,46 | 2,60 | 2,34% | - |
10.01.2025 | 2,62 | 2,63 | 2,48 | 2,54 | -2,88% | - |