14,750$
1,17%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 14,25 | 14,96 | 14,25 | 14,73 | 1,03% | 14.452,00 |
| 27.02.2026 | 14,42 | 14,74 | 14,30 | 14,58 | -0,61% | 14.452,00 |
| 26.02.2026 | 14,74 | 15,15 | 14,64 | 14,67 | -0,27% | 1.199.419,00 |
| 25.02.2026 | 12,93 | 14,81 | 12,68 | 14,71 | 14,21% | 3.592.333,00 |
| 24.02.2026 | 12,39 | 12,91 | 12,39 | 12,88 | 3,95% | 556.219,00 |
| 23.02.2026 | 12,91 | 12,92 | 12,23 | 12,39 | -4,91% | 541.125,00 |
| 20.02.2026 | 13,19 | 13,31 | 12,92 | 13,03 | -1,29% | 1.088.189,00 |
| 19.02.2026 | 13,42 | 13,48 | 13,15 | 13,20 | -1,71% | 906.383,00 |
| 18.02.2026 | 13,55 | 13,90 | 13,41 | 13,43 | -0,89% | 858.918,00 |
| 17.02.2026 | 13,21 | 13,75 | 13,20 | 13,55 | 1,12% | 1.335.945,00 |
| 13.02.2026 | 13,00 | 13,70 | 12,86 | 13,40 | 16,42% | 1.724.048,00 |
| 12.02.2026 | 11,18 | 11,53 | 11,03 | 11,51 | 3,14% | 865.386,00 |
| 11.02.2026 | 11,60 | 11,60 | 11,04 | 11,16 | -3,46% | 719.214,00 |
| 10.02.2026 | 11,83 | 11,90 | 11,26 | 11,56 | -2,12% | 872.557,00 |
| 09.02.2026 | 11,74 | 11,96 | 11,60 | 11,81 | -0,17% | 1.149.024,00 |
| 06.02.2026 | 11,00 | 12,00 | 10,87 | 11,83 | 20,47% | 2.825.777,00 |
| 05.02.2026 | 9,78 | 9,89 | 9,66 | 9,82 | -0,30% | 752.489,00 |
| 04.02.2026 | 9,61 | 9,86 | 9,51 | 9,85 | 2,28% | 755.078,00 |
| 03.02.2026 | 10,20 | 10,26 | 9,53 | 9,63 | -6,50% | 808.803,00 |
| 02.02.2026 | 10,02 | 10,48 | 10,00 | 10,30 | 2,79% | 577.908,00 |
| 30.01.2026 | 9,93 | 10,14 | 9,93 | 10,02 | -0,30% | 396.847,00 |
| 29.01.2026 | 10,41 | 10,59 | 9,81 | 10,05 | -4,01% | 478.925,00 |
| 28.01.2026 | 10,69 | 10,75 | 10,47 | 10,47 | -2,06% | 526.430,00 |
| 27.01.2026 | 10,55 | 10,73 | 10,42 | 10,69 | 1,42% | 458.829,00 |
| 26.01.2026 | 10,65 | 10,73 | 10,50 | 10,54 | -0,94% | 401.038,00 |
| 23.01.2026 | 10,37 | 10,71 | 10,31 | 10,64 | 3,00% | 677.971,00 |
| 22.01.2026 | 10,15 | 10,40 | 10,14 | 10,33 | 2,38% | 375.759,00 |
| 21.01.2026 | 9,87 | 10,13 | 9,87 | 10,09 | 1,82% | 467.977,00 |
| 20.01.2026 | 9,86 | 10,01 | 9,80 | 9,91 | -1,29% | 666.499,00 |
| 16.01.2026 | 10,13 | 10,14 | 10,01 | 10,04 | -0,50% | 583.494,00 |
| 15.01.2026 | 10,22 | 10,31 | 10,07 | 10,09 | -1,56% | 393.465,00 |
| 14.01.2026 | 10,47 | 10,57 | 10,12 | 10,25 | -2,01% | 393.306,00 |
| 13.01.2026 | 10,64 | 10,65 | 10,44 | 10,46 | -1,51% | 268.800,00 |
| 12.01.2026 | 10,65 | 10,68 | 10,45 | 10,62 | -0,56% | 375.680,00 |
| 09.01.2026 | 10,59 | 10,74 | 10,46 | 10,68 | 0,95% | 349.546,00 |
| 08.01.2026 | 10,50 | 10,63 | 10,48 | 10,58 | 0,00% | 401.072,00 |
| 07.01.2026 | 10,54 | 10,64 | 10,49 | 10,58 | 0,86% | 277.447,00 |
| 06.01.2026 | 10,18 | 10,54 | 10,07 | 10,49 | 2,84% | 379.838,00 |
| 05.01.2026 | 9,98 | 10,33 | 9,92 | 10,20 | 2,31% | 429.572,00 |