3,500$
-1,96%
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,57 | 3,58 | 3,50 | 3,50 | -2,23% | 5.471,00 |
| 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 |
| 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 | 1,04% | 14.583,00 |
| 30.05.2025 | 3,27 | 3,34 | 3,22 | 3,28 | -1,03% | 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 |