3,460$
-4,68%
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 3,53 | 3,53 | 3,46 | 3,46 | -4,68% | 8.144,00 |
| 31.07.2025 | 3,39 | 3,63 | 3,37 | 3,63 | 6,45% | 20.744,00 |
| 30.07.2025 | 3,48 | 3,66 | 3,39 | 3,41 | -2,85% | 17.502,00 |
| 29.07.2025 | 3,76 | 3,76 | 3,48 | 3,51 | -6,40% | 47.958,00 |
| 28.07.2025 | 3,74 | 3,78 | 3,72 | 3,75 | 0,00% | 36.352,00 |
| 25.07.2025 | 3,72 | 3,79 | 3,72 | 3,75 | 0,00% | 18.949,00 |
| 24.07.2025 | 3,59 | 3,79 | 3,56 | 3,75 | 4,46% | 49.527,00 |
| 23.07.2025 | 3,60 | 3,63 | 3,51 | 3,59 | -0,28% | 46.737,00 |
| 22.07.2025 | 3,44 | 3,64 | 3,44 | 3,60 | 4,35% | 35.733,00 |
| 21.07.2025 | 3,41 | 3,47 | 3,33 | 3,45 | 1,47% | 110.890,00 |
| 18.07.2025 | 3,56 | 3,65 | 3,37 | 3,40 | -4,76% | 74.744,00 |
| 17.07.2025 | 3,41 | 3,69 | 3,41 | 3,57 | 4,39% | 115.521,00 |
| 16.07.2025 | 3,37 | 3,47 | 3,35 | 3,42 | 2,40% | 88.526,00 |
| 15.07.2025 | 3,47 | 3,49 | 3,33 | 3,34 | -3,47% | 67.584,00 |
| 14.07.2025 | 3,49 | 3,51 | 3,44 | 3,46 | -0,29% | 52.244,00 |
| 11.07.2025 | 3,47 | 3,52 | 3,47 | 3,47 | -0,86% | 49.757,00 |
| 10.07.2025 | 3,52 | 3,56 | 3,46 | 3,50 | 0,00% | 140.343,00 |
| 09.07.2025 | 3,30 | 3,61 | 3,27 | 3,50 | 7,03% | 403.263,00 |
| 08.07.2025 | 3,35 | 3,36 | 3,27 | 3,27 | -0,30% | 71.377,00 |
| 07.07.2025 | 3,24 | 3,36 | 3,22 | 3,28 | 1,23% | 117.734,00 |
| 03.07.2025 | 3,20 | 3,26 | 3,18 | 3,24 | 3,51% | 66.327,00 |
| 02.07.2025 | 3,19 | 3,20 | 3,12 | 3,13 | 1,62% | 80.317,00 |
| 01.07.2025 | 3,26 | 3,28 | 3,08 | 3,08 | -5,52% | 73.102,00 |
| 30.06.2025 | 3,16 | 3,28 | 3,08 | 3,26 | 3,49% | 202.597,00 |
| 27.06.2025 | 3,19 | 3,23 | 3,14 | 3,15 | -1,87% | 68.652,00 |
| 26.06.2025 | 3,18 | 3,23 | 3,15 | 3,21 | 0,94% | 104.023,00 |
| 25.06.2025 | 3,17 | 3,27 | 3,10 | 3,18 | -2,45% | 155.766,00 |
| 24.06.2025 | 3,15 | 3,27 | 3,13 | 3,26 | 3,82% | 189.172,00 |
| 23.06.2025 | 3,11 | 3,19 | 3,09 | 3,14 | 1,62% | 36.666,00 |
| 20.06.2025 | 3,15 | 3,25 | 3,09 | 3,09 | -3,13% | 92.213,00 |
| 18.06.2025 | 3,14 | 3,19 | 3,10 | 3,19 | 1,59% | 47.658,00 |
| 17.06.2025 | 3,14 | 3,23 | 3,12 | 3,14 | 0,00% | 42.661,00 |
| 16.06.2025 | 3,16 | 3,21 | 3,14 | 3,14 | 0,64% | 24.339,00 |
| 13.06.2025 | 3,20 | 3,20 | 3,12 | 3,12 | -2,80% | 11.962,00 |
| 12.06.2025 | 3,35 | 3,35 | 3,18 | 3,21 | 0,00% | 34.997,00 |
| 11.06.2025 | 3,27 | 3,35 | 3,21 | 3,21 | -1,23% | 71.543,00 |
| 10.06.2025 | 3,22 | 3,31 | 3,22 | 3,25 | -0,91% | 20.287,00 |
| 09.06.2025 | 3,21 | 3,28 | 3,15 | 3,28 | 2,18% | 19.306,00 |
| 06.06.2025 | 3,14 | 3,25 | 3,14 | 3,21 | -0,93% | 59.674,00 |
| 05.06.2025 | 3,20 | 3,25 | 3,19 | 3,24 | 0,31% | 37.858,00 |
| 04.06.2025 | 3,21 | 3,30 | 3,21 | 3,23 | -0,62% | 10.640,00 |
| 03.06.2025 | 3,28 | 3,46 | 3,24 | 3,25 | -1,81% | 10.169,00 |
| 02.06.2025 | 3,27 | 3,34 | 3,27 | 3,31 | 1,22% | 14.583,00 |
| 30.05.2025 | 3,27 | 3,34 | 3,22 | 3,27 | -1,21% | 53.296,00 |
| 29.05.2025 | 3,37 | 3,37 | 3,21 | 3,31 | 0,91% | 37.738,00 |
| 28.05.2025 | 3,39 | 3,39 | 3,28 | 3,28 | -3,24% | 31.442,00 |
| 27.05.2025 | 3,30 | 3,43 | 3,30 | 3,39 | 2,73% | 26.606,00 |
| 23.05.2025 | 3,20 | 3,31 | 3,20 | 3,30 | -0,30% | 21.947,00 |
| 22.05.2025 | 3,30 | 3,33 | 3,25 | 3,31 | 0,00% | 31.040,00 |
| 21.05.2025 | 3,39 | 3,44 | 3,30 | 3,31 | -2,65% | 21.229,00 |
| 20.05.2025 | 3,42 | 3,50 | 3,39 | 3,40 | -0,58% | 42.792,00 |
| 19.05.2025 | 3,28 | 3,43 | 3,28 | 3,42 | 3,95% | 31.359,00 |
| 16.05.2025 | 3,14 | 3,35 | 3,12 | 3,29 | 6,13% | 136.959,00 |
| 15.05.2025 | 3,03 | 3,13 | 3,03 | 3,10 | 2,65% | 23.294,00 |
| 14.05.2025 | 3,07 | 3,11 | 3,01 | 3,02 | -3,21% | 49.975,00 |
| 13.05.2025 | 3,16 | 3,16 | 3,05 | 3,12 | -2,50% | 122.006,00 |
| 12.05.2025 | 3,19 | 3,27 | 3,16 | 3,20 | 1,27% | 42.329,00 |
| 09.05.2025 | 3,20 | 3,21 | 3,10 | 3,16 | -1,25% | 45.221,00 |
| 08.05.2025 | 3,25 | 3,25 | 3,10 | 3,20 | 1,91% | 50.185,00 |
| 07.05.2025 | 3,25 | 3,39 | 3,12 | 3,14 | -1,88% | 94.172,00 |
| 06.05.2025 | 3,37 | 3,41 | 3,18 | 3,20 | -5,88% | 209.423,00 |
| 05.05.2025 | 3,28 | 3,41 | 3,28 | 3,40 | 1,80% | 24.739,00 |
| 02.05.2025 | 3,34 | 3,40 | 3,29 | 3,34 | 0,00% | 50.608,00 |
| 01.05.2025 | 3,38 | 3,45 | 3,29 | 3,34 | 0,30% | 27.439,00 |
| 30.04.2025 | 3,30 | 3,40 | 3,30 | 3,33 | -1,77% | 50.792,00 |
| 29.04.2025 | 3,35 | 3,39 | 3,28 | 3,39 | 2,73% | 45.367,00 |
| 28.04.2025 | 3,24 | 3,35 | 3,24 | 3,30 | 3,12% | 28.720,00 |
| 25.04.2025 | 3,24 | 3,25 | 3,13 | 3,20 | -0,31% | 20.711,00 |
| 24.04.2025 | 3,16 | 3,25 | 3,07 | 3,21 | 1,26% | 22.552,00 |
| 23.04.2025 | 3,20 | 3,30 | 3,00 | 3,17 | -0,94% | 46.708,00 |
| 22.04.2025 | 3,20 | 3,25 | 3,18 | 3,20 | 0,00% | 27.149,00 |
| 21.04.2025 | 3,23 | 3,26 | 3,11 | 3,20 | 0,95% | 26.459,00 |
| 17.04.2025 | 3,29 | 3,30 | 3,16 | 3,17 | -2,46% | 20.654,00 |
| 16.04.2025 | 3,12 | 3,27 | 3,12 | 3,25 | 2,85% | 27.391,00 |
| 15.04.2025 | 3,28 | 3,32 | 3,16 | 3,16 | -1,56% | 58.671,00 |
| 14.04.2025 | 3,14 | 3,25 | 3,01 | 3,21 | 2,56% | 23.152,00 |
| 11.04.2025 | 3,22 | 3,25 | 3,03 | 3,13 | 0,00% | 48.023,00 |
| 10.04.2025 | 3,12 | 3,25 | 2,98 | 3,13 | -2,80% | 48.737,00 |
| 09.04.2025 | 3,00 | 3,28 | 3,00 | 3,22 | 6,62% | 104.603,00 |
| 08.04.2025 | 2,96 | 3,09 | 2,92 | 3,02 | 3,60% | 102.275,00 |
| 07.04.2025 | 2,86 | 3,00 | 2,86 | 2,92 | -2,51% | 88.476,00 |
| 04.04.2025 | 3,02 | 3,29 | 2,90 | 2,99 | -1,97% | 66.758,00 |
| 03.04.2025 | 3,13 | 3,36 | 3,05 | 3,05 | -4,39% | 34.359,00 |
| 02.04.2025 | 3,17 | 3,36 | 3,16 | 3,19 | -0,31% | 27.776,00 |
| 01.04.2025 | 3,10 | 3,21 | 3,03 | 3,20 | 1,59% | 80.956,00 |
| 31.03.2025 | 3,16 | 3,22 | 3,03 | 3,15 | -0,32% | 86.280,00 |
| 28.03.2025 | 3,29 | 3,30 | 3,11 | 3,16 | -3,95% | 49.724,00 |
| 27.03.2025 | 3,39 | 3,39 | 3,20 | 3,29 | -0,90% | 50.672,00 |
| 26.03.2025 | 3,29 | 3,33 | 3,21 | 3,32 | 2,15% | 44.685,00 |
| 25.03.2025 | 3,36 | 3,39 | 3,20 | 3,25 | -3,27% | 30.994,00 |
| 24.03.2025 | 3,45 | 3,51 | 3,31 | 3,36 | -1,75% | 133.161,00 |
| 21.03.2025 | 3,42 | 3,49 | 3,32 | 3,42 | 3,95% | 119.479,00 |
| 20.03.2025 | 3,37 | 3,37 | 3,27 | 3,29 | -2,08% | 24.205,00 |
| 19.03.2025 | 3,35 | 3,43 | 3,31 | 3,36 | -1,47% | 38.392,00 |
| 18.03.2025 | 3,30 | 3,45 | 3,29 | 3,41 | 6,56% | 100.194,00 |
| 17.03.2025 | 3,13 | 3,27 | 3,13 | 3,20 | 0,63% | 66.797,00 |
| 14.03.2025 | 3,23 | 3,28 | 3,15 | 3,18 | -1,85% | 45.367,00 |
| 13.03.2025 | 3,29 | 3,42 | 3,18 | 3,24 | -1,52% | 73.385,00 |
| 12.03.2025 | 3,26 | 3,42 | 3,17 | 3,29 | -4,36% | 58.671,00 |
| 11.03.2025 | 3,26 | 3,52 | 3,21 | 3,44 | 5,52% | 111.926,00 |