10,660$
0,76%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 10,66 | 10,72 | 10,51 | 10,64 | 0,57% | 27.311,00 |
| 08.01.2026 | 10,50 | 10,63 | 10,48 | 10,58 | 0,00% | 400.983,00 |
| 07.01.2026 | 10,54 | 10,64 | 10,49 | 10,58 | 0,86% | 277.445,00 |
| 06.01.2026 | 10,18 | 10,54 | 10,07 | 10,49 | 2,84% | 379.673,00 |
| 05.01.2026 | 9,98 | 10,33 | 9,92 | 10,20 | 2,31% | 429.572,00 |
| 02.01.2026 | 10,56 | 10,61 | 9,85 | 9,97 | -5,50% | 469.767,00 |
| 31.12.2025 | 10,57 | 10,61 | 10,52 | 10,55 | 0,09% | 281.092,00 |
| 30.12.2025 | 10,47 | 10,64 | 10,42 | 10,54 | 0,48% | 365.619,00 |
| 29.12.2025 | 10,45 | 10,63 | 10,42 | 10,49 | -0,47% | 377.478,00 |
| 26.12.2025 | 10,41 | 10,55 | 10,36 | 10,54 | 0,86% | 369.215,00 |
| 24.12.2025 | 10,44 | 10,50 | 10,23 | 10,45 | -0,29% | 603.192,00 |
| 23.12.2025 | 10,55 | 10,60 | 10,43 | 10,48 | -0,66% | 371.677,00 |
| 22.12.2025 | 10,53 | 10,68 | 10,51 | 10,55 | 0,76% | 373.618,00 |
| 19.12.2025 | 10,55 | 10,60 | 10,41 | 10,47 | -1,13% | 781.275,00 |
| 18.12.2025 | 10,34 | 10,79 | 10,34 | 10,59 | 3,37% | 834.170,00 |
| 17.12.2025 | 10,10 | 10,29 | 9,95 | 10,25 | 1,44% | 1.581.020,00 |
| 16.12.2025 | 9,62 | 10,10 | 9,60 | 10,10 | 4,66% | 2.607.107,00 |
| 15.12.2025 | 10,04 | 10,08 | 9,42 | 9,65 | -4,08% | 1.211.336,00 |
| 12.12.2025 | 10,99 | 11,20 | 9,91 | 10,06 | 8,87% | 3.576.548,00 |
| 11.12.2025 | 9,27 | 9,47 | 9,22 | 9,24 | -0,11% | 1.428.596,00 |
| 10.12.2025 | 9,12 | 9,38 | 9,12 | 9,25 | 1,31% | 592.411,00 |
| 09.12.2025 | 9,09 | 9,26 | 9,07 | 9,13 | -0,22% | 405.452,00 |
| 08.12.2025 | 9,35 | 9,38 | 9,07 | 9,15 | -1,61% | 409.873,00 |
| 05.12.2025 | 9,31 | 9,42 | 9,26 | 9,30 | 0,11% | 291.640,00 |
| 04.12.2025 | 9,26 | 9,29 | 9,06 | 9,29 | 0,54% | 378.534,00 |
| 03.12.2025 | 9,16 | 9,27 | 9,04 | 9,24 | 1,20% | 308.654,00 |
| 02.12.2025 | 8,97 | 9,18 | 8,97 | 9,13 | 1,90% | 424.945,00 |
| 01.12.2025 | 8,76 | 9,14 | 8,76 | 8,96 | 1,13% | 968.017,00 |
| 28.11.2025 | 8,79 | 8,99 | 8,79 | 8,86 | 0,57% | 218.469,00 |
| 26.11.2025 | 9,03 | 9,03 | 8,80 | 8,81 | -2,33% | 633.310,00 |
| 25.11.2025 | 8,93 | 9,12 | 8,91 | 9,02 | 1,18% | 481.686,00 |
| 24.11.2025 | 8,95 | 9,04 | 8,73 | 8,92 | -0,39% | 433.951,00 |
| 21.11.2025 | 8,70 | 9,11 | 8,63 | 8,95 | 2,87% | 578.582,00 |
| 20.11.2025 | 8,84 | 9,03 | 8,69 | 8,70 | -0,23% | 556.686,00 |
| 19.11.2025 | 8,70 | 8,78 | 8,60 | 8,72 | 0,00% | 517.191,00 |
| 18.11.2025 | 8,61 | 8,80 | 8,53 | 8,72 | 0,69% | 327.610,00 |
| 17.11.2025 | 8,92 | 8,97 | 8,63 | 8,66 | -3,46% | 439.006,00 |
| 14.11.2025 | 9,03 | 9,03 | 8,86 | 8,97 | -1,54% | 348.869,00 |
| 13.11.2025 | 9,42 | 9,45 | 9,05 | 9,11 | -3,65% | 308.698,00 |
| 12.11.2025 | 9,43 | 9,48 | 9,36 | 9,46 | 0,27% | 222.936,00 |
| 11.11.2025 | 9,30 | 9,45 | 9,22 | 9,43 | 1,23% | 285.539,00 |
| 10.11.2025 | 9,19 | 9,34 | 9,15 | 9,32 | 2,03% | 197.629,00 |
| 07.11.2025 | 9,12 | 9,15 | 9,00 | 9,13 | -1,14% | 299.992,00 |
| 06.11.2025 | 9,29 | 9,59 | 9,13 | 9,24 | -0,54% | 252.150,00 |
| 05.11.2025 | 9,04 | 9,32 | 9,02 | 9,29 | 3,00% | 260.457,00 |
| 04.11.2025 | 9,13 | 9,24 | 9,00 | 9,02 | -1,31% | 314.987,00 |
| 03.11.2025 | 9,25 | 9,25 | 9,02 | 9,14 | -0,81% | 268.224,00 |
| 31.10.2025 | 9,21 | 9,31 | 9,16 | 9,21 | -0,49% | 214.634,00 |
| 30.10.2025 | 9,33 | 9,50 | 9,22 | 9,26 | -1,44% | 323.820,00 |
| 29.10.2025 | 9,43 | 9,45 | 9,22 | 9,39 | -0,42% | 503.950,00 |
| 28.10.2025 | 9,58 | 9,64 | 9,40 | 9,43 | -1,57% | 252.061,00 |
| 27.10.2025 | 9,70 | 9,79 | 9,55 | 9,58 | -0,98% | 221.474,00 |
| 24.10.2025 | 9,68 | 9,86 | 9,60 | 9,68 | 0,57% | 291.812,00 |
| 23.10.2025 | 9,49 | 9,67 | 9,46 | 9,62 | 1,58% | 240.634,00 |
| 22.10.2025 | 9,65 | 9,65 | 9,42 | 9,47 | -2,27% | 332.883,00 |
| 21.10.2025 | 9,30 | 9,72 | 9,26 | 9,69 | 4,19% | 482.435,00 |
| 20.10.2025 | 9,04 | 9,32 | 9,04 | 9,30 | 3,45% | 223.188,00 |
| 17.10.2025 | 8,94 | 9,07 | 8,89 | 8,99 | 0,06% | 448.364,00 |
| 16.10.2025 | 9,15 | 9,16 | 8,90 | 8,99 | -1,80% | 332.779,00 |
| 15.10.2025 | 9,18 | 9,18 | 8,98 | 9,15 | 0,60% | 431.912,00 |
| 14.10.2025 | 8,98 | 9,16 | 8,98 | 9,10 | 0,17% | 456.652,00 |
| 13.10.2025 | 9,07 | 9,15 | 9,00 | 9,08 | 0,33% | 217.510,00 |
| 10.10.2025 | 9,34 | 9,41 | 8,97 | 9,05 | -3,10% | 381.867,00 |
| 09.10.2025 | 9,35 | 9,37 | 9,22 | 9,34 | 0,00% | 153.946,00 |
| 08.10.2025 | 9,36 | 9,41 | 9,30 | 9,34 | 0,21% | 171.073,00 |
| 07.10.2025 | 9,63 | 9,67 | 9,29 | 9,32 | -3,42% | 268.514,00 |
| 06.10.2025 | 9,70 | 9,79 | 9,58 | 9,65 | -0,21% | 257.652,00 |
| 03.10.2025 | 9,95 | 9,95 | 9,66 | 9,67 | -1,23% | 36.728,00 |
| 02.10.2025 | 9,79 | 9,82 | 9,63 | 9,79 | 0,20% | 211.308,00 |
| 01.10.2025 | 9,69 | 9,89 | 9,64 | 9,77 | -0,05% | 353.958,00 |
| 30.09.2025 | 9,92 | 9,92 | 9,63 | 9,78 | -1,56% | 354.584,00 |
| 29.09.2025 | 10,01 | 10,08 | 9,84 | 9,93 | 0,00% | 278.715,00 |
| 26.09.2025 | 9,95 | 10,03 | 9,87 | 9,93 | -0,10% | 290.982,00 |
| 25.09.2025 | 10,09 | 10,12 | 9,92 | 9,94 | -2,45% | 234.411,00 |
| 24.09.2025 | 10,22 | 10,34 | 10,02 | 10,19 | -0,39% | 268.709,00 |
| 23.09.2025 | 10,31 | 10,45 | 10,17 | 10,23 | -0,49% | 257.746,00 |
| 22.09.2025 | 10,19 | 10,35 | 10,09 | 10,28 | 0,88% | 343.073,00 |
| 19.09.2025 | 10,45 | 10,46 | 10,12 | 10,19 | -1,64% | 653.085,00 |
| 18.09.2025 | 9,96 | 10,39 | 9,96 | 10,36 | 4,65% | 688.209,00 |
| 17.09.2025 | 9,81 | 10,05 | 9,66 | 9,90 | 1,43% | 384.805,00 |
| 16.09.2025 | 9,92 | 9,94 | 9,65 | 9,76 | -2,11% | 289.018,00 |
| 15.09.2025 | 10,24 | 10,32 | 9,94 | 9,97 | -2,64% | 305.849,00 |
| 12.09.2025 | 10,46 | 10,48 | 10,20 | 10,24 | -2,10% | 258.331,00 |
| 11.09.2025 | 9,95 | 10,46 | 9,95 | 10,46 | 5,13% | 448.710,00 |
| 10.09.2025 | 9,93 | 10,06 | 9,78 | 9,95 | 0,10% | 588.278,00 |
| 09.09.2025 | 9,98 | 10,07 | 9,91 | 9,94 | -0,40% | 289.833,00 |
| 08.09.2025 | 9,80 | 10,01 | 9,78 | 9,98 | 1,73% | 296.866,00 |
| 05.09.2025 | 9,70 | 9,87 | 9,65 | 9,81 | 1,55% | 366.841,00 |
| 04.09.2025 | 9,73 | 9,73 | 9,54 | 9,66 | -0,62% | 276.385,00 |
| 03.09.2025 | 9,84 | 9,89 | 9,65 | 9,72 | -1,52% | 423.377,00 |
| 02.09.2025 | 10,04 | 10,15 | 9,83 | 9,87 | -2,95% | 321.385,00 |
| 29.08.2025 | 10,15 | 10,22 | 10,12 | 10,17 | 0,00% | 256.182,00 |
| 28.08.2025 | 10,30 | 10,36 | 10,15 | 10,17 | -1,17% | 316.343,00 |
| 27.08.2025 | 10,07 | 10,29 | 9,97 | 10,29 | 1,88% | 421.757,00 |
| 26.08.2025 | 9,97 | 10,28 | 9,93 | 10,10 | 0,90% | 540.603,00 |
| 25.08.2025 | 10,51 | 10,52 | 9,93 | 10,01 | -5,12% | 295.135,00 |
| 22.08.2025 | 10,48 | 10,74 | 10,42 | 10,55 | 0,96% | 415.164,00 |
| 21.08.2025 | 10,14 | 10,46 | 10,12 | 10,45 | 2,35% | 478.340,00 |
| 20.08.2025 | 10,12 | 10,23 | 9,99 | 10,21 | 0,89% | 338.267,00 |
| 19.08.2025 | 10,17 | 10,20 | 9,99 | 10,12 | -0,39% | 380.569,00 |