3,570$
1,71%
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 3,46 | 3,60 | 3,45 | 3,52 | -0,14% | 57.745,00 |
| 15.12.2025 | 3,60 | 3,60 | 3,48 | 3,53 | -1,54% | 54.546,00 |
| 12.12.2025 | 3,60 | 3,60 | 3,44 | 3,58 | 2,58% | 62.094,00 |
| 11.12.2025 | 3,60 | 3,60 | 3,47 | 3,49 | -5,16% | 16.546,00 |
| 10.12.2025 | 3,58 | 3,79 | 3,58 | 3,68 | 1,66% | 40.288,00 |
| 09.12.2025 | 3,54 | 3,62 | 3,49 | 3,62 | 0,84% | 24.540,00 |
| 08.12.2025 | 3,47 | 3,61 | 3,47 | 3,59 | 2,28% | 55.930,00 |
| 05.12.2025 | 3,46 | 3,55 | 3,44 | 3,51 | 2,03% | 27.952,00 |
| 04.12.2025 | 3,44 | 3,49 | 3,38 | 3,44 | 0,00% | 14.617,00 |
| 03.12.2025 | 3,42 | 3,46 | 3,41 | 3,44 | 0,58% | 20.620,00 |
| 02.12.2025 | 3,41 | 3,42 | 3,33 | 3,42 | 0,59% | 21.291,00 |
| 01.12.2025 | 3,38 | 3,43 | 3,31 | 3,40 | 0,89% | 78.278,00 |
| 28.11.2025 | 3,42 | 3,45 | 3,37 | 3,37 | -1,46% | 42.632,00 |
| 26.11.2025 | 3,50 | 3,51 | 3,35 | 3,42 | -0,87% | 103.401,00 |
| 25.11.2025 | 3,49 | 3,52 | 3,30 | 3,45 | 1,37% | 107.264,00 |
| 24.11.2025 | 3,25 | 3,43 | 3,25 | 3,40 | 4,72% | 60.831,00 |
| 21.11.2025 | 3,23 | 3,32 | 3,17 | 3,25 | 1,40% | 49.132,00 |
| 20.11.2025 | 3,18 | 3,43 | 3,14 | 3,21 | 0,79% | 71.720,00 |
| 19.11.2025 | 3,42 | 3,43 | 3,18 | 3,18 | -7,15% | 77.137,00 |
| 18.11.2025 | 3,53 | 3,53 | 3,42 | 3,43 | -3,39% | 31.028,00 |
| 17.11.2025 | 3,63 | 3,73 | 3,50 | 3,55 | -5,47% | 59.880,00 |
| 14.11.2025 | 3,51 | 3,77 | 3,50 | 3,75 | 6,53% | 39.528,00 |
| 13.11.2025 | 3,71 | 3,71 | 3,50 | 3,52 | -5,63% | 31.712,00 |
| 12.11.2025 | 3,80 | 3,88 | 3,72 | 3,73 | 0,81% | 31.158,00 |
| 11.11.2025 | 4,04 | 4,07 | 3,64 | 3,70 | -4,15% | 79.312,00 |
| 10.11.2025 | 3,88 | 3,92 | 3,61 | 3,86 | 2,12% | 84.943,00 |
| 07.11.2025 | 3,85 | 3,90 | 3,61 | 3,78 | -2,83% | 70.939,00 |
| 06.11.2025 | 3,89 | 4,00 | 3,78 | 3,89 | -1,27% | 163.772,00 |
| 05.11.2025 | 3,77 | 3,95 | 3,74 | 3,94 | 5,07% | 36.666,00 |
| 04.11.2025 | 3,84 | 3,92 | 3,71 | 3,75 | -4,58% | 45.232,00 |
| 03.11.2025 | 4,00 | 4,00 | 3,84 | 3,93 | -1,75% | 47.029,00 |
| 31.10.2025 | 3,86 | 4,00 | 3,86 | 4,00 | 4,17% | 17.406,00 |
| 30.10.2025 | 3,85 | 3,90 | 3,82 | 3,84 | 1,59% | 22.859,00 |
| 29.10.2025 | 3,91 | 3,91 | 3,78 | 3,78 | -4,55% | 17.971,00 |
| 28.10.2025 | 3,84 | 4,02 | 3,84 | 3,96 | 2,06% | 22.477,00 |
| 27.10.2025 | 4,05 | 4,07 | 3,85 | 3,88 | -1,77% | 40.214,00 |
| 24.10.2025 | 4,05 | 4,07 | 3,87 | 3,95 | -1,50% | 13.108,00 |
| 23.10.2025 | 3,82 | 4,06 | 3,82 | 4,01 | 6,65% | 26.938,00 |
| 22.10.2025 | 4,01 | 4,01 | 3,76 | 3,76 | -6,23% | 41.578,00 |
| 21.10.2025 | 3,89 | 4,05 | 3,69 | 4,01 | 4,16% | 73.561,00 |
| 20.10.2025 | 3,88 | 3,93 | 3,68 | 3,85 | -0,26% | 58.827,00 |
| 17.10.2025 | 3,58 | 3,86 | 3,51 | 3,86 | 9,97% | 87.429,00 |
| 16.10.2025 | 3,46 | 3,64 | 3,46 | 3,51 | 1,74% | 30.814,00 |
| 15.10.2025 | 3,57 | 3,60 | 3,43 | 3,45 | -3,63% | 42.845,00 |
| 14.10.2025 | 3,58 | 3,66 | 3,58 | 3,58 | 0,28% | 18.325,00 |
| 13.10.2025 | 3,63 | 3,70 | 3,56 | 3,57 | 1,13% | 18.662,00 |
| 10.10.2025 | 3,80 | 3,81 | 3,53 | 3,53 | -6,12% | 38.038,00 |
| 09.10.2025 | 3,71 | 3,80 | 3,71 | 3,76 | 0,80% | 24.548,00 |
| 08.10.2025 | 3,74 | 3,80 | 3,68 | 3,73 | 0,00% | 19.578,00 |
| 07.10.2025 | 3,79 | 3,79 | 3,70 | 3,73 | 1,63% | 26.584,00 |
| 06.10.2025 | 3,65 | 3,75 | 3,59 | 3,67 | 2,23% | 26.617,00 |
| 03.10.2025 | 3,52 | 3,60 | 3,51 | 3,59 | 2,57% | 4.331,00 |
| 02.10.2025 | 3,49 | 3,54 | 3,42 | 3,50 | 2,64% | 17.878,00 |
| 01.10.2025 | 3,51 | 3,53 | 3,37 | 3,41 | -1,16% | 18.400,00 |
| 30.09.2025 | 3,47 | 3,68 | 3,33 | 3,45 | -1,99% | 36.519,00 |
| 29.09.2025 | 3,63 | 3,76 | 3,52 | 3,52 | -3,30% | 44.307,00 |
| 26.09.2025 | 3,80 | 3,80 | 3,56 | 3,64 | -1,62% | 26.974,00 |
| 25.09.2025 | 3,77 | 3,79 | 3,65 | 3,70 | 1,09% | 9.770,00 |
| 24.09.2025 | 3,65 | 3,74 | 3,63 | 3,66 | -0,81% | 15.730,00 |
| 23.09.2025 | 3,63 | 3,73 | 3,53 | 3,69 | 0,82% | 30.650,00 |
| 22.09.2025 | 3,69 | 3,75 | 3,61 | 3,66 | -1,61% | 23.553,00 |
| 19.09.2025 | 3,68 | 3,72 | 3,62 | 3,72 | 0,81% | 28.101,00 |
| 18.09.2025 | 3,70 | 3,74 | 3,65 | 3,69 | 0,82% | 24.519,00 |
| 17.09.2025 | 3,81 | 3,81 | 3,62 | 3,66 | 1,10% | 32.757,00 |
| 16.09.2025 | 3,65 | 3,66 | 3,58 | 3,62 | 0,00% | 40.173,00 |
| 15.09.2025 | 3,62 | 3,85 | 3,60 | 3,62 | 0,00% | 59.237,00 |
| 12.09.2025 | 3,69 | 3,79 | 3,62 | 3,62 | -1,90% | 29.606,00 |
| 11.09.2025 | 3,80 | 3,80 | 3,69 | 3,69 | -1,86% | 21.662,00 |
| 10.09.2025 | 3,83 | 3,86 | 3,74 | 3,76 | -0,53% | 7.618,00 |
| 09.09.2025 | 3,77 | 3,85 | 3,73 | 3,78 | -0,53% | 27.897,00 |
| 08.09.2025 | 3,79 | 3,87 | 3,79 | 3,80 | -0,52% | 31.462,00 |
| 05.09.2025 | 3,79 | 3,86 | 3,73 | 3,82 | 1,87% | 20.055,00 |
| 04.09.2025 | 3,73 | 3,81 | 3,70 | 3,75 | 0,54% | 18.368,00 |
| 03.09.2025 | 3,83 | 3,90 | 3,73 | 3,73 | -1,84% | 43.709,00 |
| 02.09.2025 | 3,71 | 3,84 | 3,71 | 3,80 | 2,70% | 18.645,00 |
| 29.08.2025 | 3,80 | 3,86 | 3,68 | 3,70 | 0,00% | 50.311,00 |
| 28.08.2025 | 3,64 | 3,79 | 3,64 | 3,70 | 0,82% | 34.502,00 |
| 27.08.2025 | 3,71 | 3,94 | 3,67 | 3,67 | -1,08% | 122.525,00 |
| 26.08.2025 | 3,70 | 3,77 | 3,59 | 3,71 | 0,00% | 55.449,00 |
| 25.08.2025 | 3,59 | 3,72 | 3,59 | 3,71 | 2,77% | 9.713,00 |
| 22.08.2025 | 3,60 | 3,66 | 3,50 | 3,61 | 2,56% | 43.867,00 |
| 21.08.2025 | 3,49 | 3,65 | 3,49 | 3,52 | -3,03% | 82.786,00 |
| 20.08.2025 | 3,58 | 3,73 | 3,58 | 3,63 | 1,97% | 25.357,00 |
| 19.08.2025 | 3,73 | 3,76 | 3,50 | 3,56 | -3,52% | 120.015,00 |
| 18.08.2025 | 3,65 | 3,76 | 3,59 | 3,69 | 4,24% | 41.124,00 |
| 15.08.2025 | 3,65 | 3,71 | 3,45 | 3,54 | -3,54% | 31.333,00 |
| 14.08.2025 | 3,63 | 3,76 | 3,61 | 3,67 | -0,81% | 20.606,00 |
| 13.08.2025 | 3,63 | 3,76 | 3,63 | 3,70 | 0,82% | 31.509,00 |
| 12.08.2025 | 3,65 | 3,75 | 3,62 | 3,67 | 1,66% | 23.691,00 |
| 11.08.2025 | 3,57 | 3,70 | 3,48 | 3,61 | 0,84% | 28.425,00 |
| 08.08.2025 | 3,22 | 3,61 | 3,22 | 3,58 | -0,56% | 39.980,00 |
| 07.08.2025 | 3,51 | 3,66 | 3,48 | 3,60 | 2,86% | 81.375,00 |
| 06.08.2025 | 3,59 | 3,64 | 3,50 | 3,50 | -2,23% | 12.735,00 |
| 05.08.2025 | 3,65 | 3,87 | 3,56 | 3,58 | 4,07% | 83.774,00 |
| 04.08.2025 | 3,53 | 3,61 | 3,43 | 3,44 | -0,29% | 20.561,00 |
| 01.08.2025 | 3,60 | 3,60 | 3,42 | 3,45 | -4,96% | 33.045,00 |
| 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 |