8,885$
-3,84%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 9,27 | 9,31 | 8,88 | 8,89 | -3,79% | 411.346,00 |
| 14.11.2024 | 9,42 | 9,55 | 9,17 | 9,24 | -2,38% | 324.726,00 |
| 13.11.2024 | 9,54 | 9,83 | 9,45 | 9,47 | -0,16% | 485.602,00 |
| 12.11.2024 | 9,47 | 9,59 | 9,43 | 9,48 | -0,73% | 458.834,00 |
| 11.11.2024 | 9,50 | 9,63 | 9,33 | 9,55 | 1,49% | 392.688,00 |
| 08.11.2024 | 9,51 | 9,68 | 9,39 | 9,41 | 1,18% | 503.889,00 |
| 07.11.2024 | 9,35 | 9,40 | 9,17 | 9,30 | 0,00% | 403.949,00 |
| 06.11.2024 | 9,06 | 9,31 | 9,06 | 9,30 | 7,64% | 575.699,00 |
| 05.11.2024 | 8,60 | 8,78 | 8,60 | 8,64 | 0,12% | 458.128,00 |
| 04.11.2024 | 8,60 | 8,80 | 8,57 | 8,63 | 0,00% | 431.350,00 |
| 01.11.2024 | 8,60 | 8,69 | 8,59 | 8,63 | 0,45% | 442.117,00 |
| 31.10.2024 | 8,87 | 8,94 | 8,59 | 8,59 | -4,23% | 430.561,00 |
| 30.10.2024 | 8,66 | 9,08 | 8,62 | 8,97 | 3,46% | 684.918,00 |
| 29.10.2024 | 8,68 | 8,76 | 8,65 | 8,67 | -0,57% | 346.947,00 |
| 28.10.2024 | 8,76 | 8,94 | 8,66 | 8,72 | -0,23% | 268.026,00 |
| 25.10.2024 | 8,82 | 8,88 | 8,73 | 8,74 | -0,23% | 427.255,00 |
| 24.10.2024 | 8,91 | 8,96 | 8,75 | 8,76 | -1,41% | 296.664,00 |
| 23.10.2024 | 9,00 | 9,09 | 8,84 | 8,89 | -1,71% | 289.904,00 |
| 22.10.2024 | 9,01 | 9,18 | 8,90 | 9,04 | 0,33% | 380.762,00 |
| 21.10.2024 | 9,20 | 9,21 | 8,94 | 9,01 | -0,44% | 508.080,00 |
| 18.10.2024 | 9,20 | 9,25 | 9,05 | 9,05 | -1,63% | 703.413,00 |
| 17.10.2024 | 9,05 | 9,20 | 9,01 | 9,20 | 1,55% | 354.512,00 |
| 16.10.2024 | 8,90 | 9,16 | 8,90 | 9,06 | 1,91% | 370.695,00 |
| 15.10.2024 | 8,99 | 9,23 | 8,89 | 8,89 | -1,11% | 402.872,00 |
| 14.10.2024 | 9,00 | 9,14 | 8,92 | 8,99 | 0,78% | 629.110,00 |
| 11.10.2024 | 8,98 | 9,13 | 8,85 | 8,92 | -0,67% | 446.898,00 |
| 10.10.2024 | 8,66 | 9,08 | 8,58 | 8,98 | 2,86% | 642.070,00 |
| 09.10.2024 | 8,52 | 8,84 | 8,52 | 8,73 | 1,99% | 682.959,00 |
| 08.10.2024 | 8,40 | 8,68 | 8,40 | 8,56 | 2,03% | 321.350,00 |
| 07.10.2024 | 8,34 | 8,54 | 8,32 | 8,39 | -0,36% | 287.950,00 |
| 04.10.2024 | 8,58 | 8,73 | 8,41 | 8,42 | -0,71% | 480.732,00 |
| 03.10.2024 | 8,56 | 8,71 | 8,40 | 8,48 | -1,62% | 505.448,00 |
| 02.10.2024 | 8,45 | 8,98 | 8,35 | 8,62 | 1,53% | 856.461,00 |
| 01.10.2024 | 8,65 | 8,73 | 8,36 | 8,49 | -2,08% | 655.596,00 |
| 30.09.2024 | 8,49 | 8,81 | 8,47 | 8,67 | 1,40% | 538.005,00 |
| 27.09.2024 | 8,57 | 8,73 | 8,49 | 8,55 | 0,83% | 320.224,00 |
| 26.09.2024 | 8,44 | 8,57 | 8,30 | 8,48 | 1,68% | 434.787,00 |
| 25.09.2024 | 8,41 | 8,69 | 8,32 | 8,34 | -1,30% | 356.949,00 |
| 24.09.2024 | 8,64 | 8,70 | 8,43 | 8,45 | -1,86% | 267.993,00 |
| 23.09.2024 | 8,80 | 8,81 | 8,55 | 8,61 | -1,60% | 388.330,00 |
| 20.09.2024 | 8,95 | 8,99 | 8,74 | 8,75 | -2,56% | 783.884,00 |
| 19.09.2024 | 8,75 | 9,15 | 8,65 | 8,98 | 5,03% | 579.044,00 |
| 18.09.2024 | 8,49 | 8,74 | 8,43 | 8,55 | 0,59% | 925.681,00 |
| 17.09.2024 | 8,45 | 8,66 | 8,38 | 8,50 | 1,07% | 678.497,00 |
| 16.09.2024 | 8,56 | 8,65 | 8,32 | 8,41 | -0,71% | 441.391,00 |
| 13.09.2024 | 8,27 | 8,55 | 8,27 | 8,47 | 3,29% | 561.288,00 |
| 12.09.2024 | 8,09 | 8,22 | 7,99 | 8,20 | 1,93% | 313.441,00 |
| 11.09.2024 | 8,01 | 8,10 | 7,74 | 8,05 | -0,68% | 525.816,00 |
| 10.09.2024 | 8,28 | 8,36 | 7,97 | 8,10 | -2,29% | 584.437,00 |
| 09.09.2024 | 8,54 | 8,65 | 8,28 | 8,29 | -3,60% | 499.112,00 |
| 06.09.2024 | 8,71 | 8,83 | 8,53 | 8,60 | -0,46% | 423.110,00 |
| 05.09.2024 | 8,54 | 8,77 | 8,45 | 8,64 | 0,82% | 713.631,00 |
| 04.09.2024 | 8,73 | 9,11 | 8,40 | 8,57 | -6,90% | 1.067.916,00 |
| 03.09.2024 | 9,22 | 9,48 | 9,19 | 9,21 | -1,23% | 650.635,00 |
| 30.08.2024 | 9,38 | 9,59 | 9,26 | 9,32 | -0,21% | 488.229,00 |
| 29.08.2024 | 9,27 | 9,55 | 9,27 | 9,34 | 1,52% | 396.321,00 |
| 28.08.2024 | 9,42 | 9,42 | 9,03 | 9,20 | -1,92% | 460.260,00 |
| 27.08.2024 | 9,30 | 9,50 | 9,25 | 9,38 | 0,32% | 441.164,00 |
| 26.08.2024 | 9,50 | 9,60 | 9,30 | 9,35 | -0,85% | 510.405,00 |
| 23.08.2024 | 9,53 | 9,58 | 9,31 | 9,43 | -0,32% | 540.234,00 |
| 22.08.2024 | 9,48 | 9,60 | 9,36 | 9,46 | 0,53% | 696.648,00 |
| 21.08.2024 | 9,19 | 9,42 | 9,11 | 9,41 | 2,73% | 645.215,00 |
| 20.08.2024 | 8,88 | 9,29 | 8,88 | 9,16 | 2,86% | 671.996,00 |
| 19.08.2024 | 8,74 | 8,91 | 8,67 | 8,91 | 2,00% | 655.711,00 |
| 16.08.2024 | 8,60 | 8,81 | 8,60 | 8,73 | 1,04% | 641.223,00 |
| 15.08.2024 | 8,32 | 8,69 | 8,25 | 8,64 | 5,88% | 951.651,00 |
| 14.08.2024 | 8,44 | 8,55 | 7,99 | 8,16 | -3,09% | 1.287.280,00 |
| 13.08.2024 | 8,55 | 8,62 | 8,25 | 8,42 | -1,17% | 1.081.174,00 |
| 12.08.2024 | 8,41 | 8,69 | 8,20 | 8,52 | 1,19% | 1.395.213,00 |
| 09.08.2024 | 7,41 | 8,51 | 7,35 | 8,42 | -25,42% | 3.306.946,00 |
| 08.08.2024 | 11,35 | 11,40 | 11,16 | 11,29 | 0,62% | 550.801,00 |
| 07.08.2024 | 11,24 | 11,62 | 11,12 | 11,22 | 2,00% | 494.590,00 |
| 06.08.2024 | 11,58 | 11,66 | 10,99 | 11,00 | -4,26% | 698.062,00 |
| 05.08.2024 | 11,52 | 11,84 | 11,33 | 11,49 | -8,08% | 568.778,00 |
| 02.08.2024 | 12,60 | 12,61 | 12,15 | 12,50 | -4,36% | 472.437,00 |
| 01.08.2024 | 13,41 | 13,43 | 12,83 | 13,07 | -1,95% | 303.372,00 |
| 31.07.2024 | 13,52 | 13,65 | 13,30 | 13,33 | -0,82% | 419.125,00 |
| 30.07.2024 | 13,55 | 13,57 | 13,20 | 13,44 | 0,98% | 388.717,00 |
| 29.07.2024 | 13,34 | 13,52 | 13,16 | 13,31 | 1,22% | 434.993,00 |
| 26.07.2024 | 13,21 | 13,72 | 13,09 | 13,15 | 3,06% | 641.506,00 |
| 25.07.2024 | 12,30 | 12,89 | 12,15 | 12,76 | 4,25% | 336.513,00 |
| 24.07.2024 | 12,24 | 12,64 | 12,21 | 12,24 | -1,45% | 234.955,00 |
| 23.07.2024 | 12,18 | 12,58 | 12,13 | 12,42 | 1,72% | 379.582,00 |
| 22.07.2024 | 12,17 | 12,26 | 12,00 | 12,21 | 0,91% | 339.537,00 |
| 19.07.2024 | 12,04 | 12,20 | 11,98 | 12,10 | 0,41% | 618.166,00 |
| 18.07.2024 | 12,00 | 12,34 | 11,97 | 12,05 | -0,50% | 363.074,00 |
| 17.07.2024 | 12,05 | 12,19 | 11,98 | 12,11 | -0,82% | 284.141,00 |
| 16.07.2024 | 11,65 | 12,41 | 11,65 | 12,21 | 5,62% | 830.323,00 |
| 15.07.2024 | 11,72 | 11,75 | 11,52 | 11,56 | 0,43% | 384.190,00 |
| 12.07.2024 | 11,57 | 11,76 | 11,51 | 11,51 | 1,14% | 333.453,00 |
| 11.07.2024 | 11,18 | 11,52 | 11,17 | 11,38 | 3,64% | 400.736,00 |
| 10.07.2024 | 10,87 | 10,99 | 10,84 | 10,98 | 1,01% | 269.133,00 |
| 09.07.2024 | 11,04 | 11,16 | 10,70 | 10,87 | -2,07% | 959.384,00 |
| 08.07.2024 | 10,98 | 11,14 | 10,94 | 11,10 | 1,28% | 377.240,00 |
| 05.07.2024 | 11,27 | 11,31 | 10,88 | 10,96 | -3,52% | 644.136,00 |
| 03.07.2024 | 11,20 | 11,49 | 11,19 | 11,36 | 1,70% | 211.657,00 |
| 02.07.2024 | 11,03 | 11,20 | 10,95 | 11,17 | 0,54% | 402.118,00 |
| 01.07.2024 | 11,23 | 11,33 | 11,07 | 11,11 | -0,63% | 325.614,00 |
| 28.06.2024 | 11,30 | 11,39 | 10,96 | 11,18 | -0,27% | 1.487.967,00 |
| 27.06.2024 | 11,33 | 11,48 | 11,15 | 11,21 | -0,27% | 467.736,00 |