14,270$
5,16%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 13,55 | 14,68 | 13,52 | 14,26 | 5,01% | 1.319.217,00 |
| 14.05.2026 | 13,91 | 14,04 | 13,36 | 13,58 | -2,15% | 1.919.911,00 |
| 13.05.2026 | 14,74 | 14,75 | 13,82 | 13,88 | -5,33% | 1.176.539,00 |
| 12.05.2026 | 14,86 | 14,90 | 14,33 | 14,66 | -2,01% | 1.214.886,00 |
| 11.05.2026 | 15,60 | 16,48 | 14,86 | 14,96 | -4,16% | 2.449.145,00 |
| 08.05.2026 | 14,76 | 15,68 | 13,76 | 15,61 | 1,46% | 2.319.847,00 |
| 07.05.2026 | 15,48 | 15,78 | 15,31 | 15,39 | 0,95% | 1.382.889,00 |
| 06.05.2026 | 15,51 | 15,56 | 14,94 | 15,24 | -1,07% | 1.198.194,00 |
| 05.05.2026 | 15,36 | 15,56 | 15,13 | 15,41 | 0,95% | 1.355.991,00 |
| 04.05.2026 | 14,56 | 15,35 | 14,55 | 15,26 | 4,95% | 1.027.412,00 |
| 01.05.2026 | 14,18 | 14,71 | 14,02 | 14,54 | 4,08% | 827.408,00 |
| 30.04.2026 | 13,60 | 13,98 | 13,50 | 13,97 | 2,57% | 612.282,00 |
| 29.04.2026 | 13,79 | 13,85 | 13,32 | 13,62 | -3,13% | 1.150.265,00 |
| 28.04.2026 | 13,92 | 14,53 | 13,89 | 14,06 | -0,14% | 876.954,00 |
| 27.04.2026 | 14,13 | 14,45 | 14,02 | 14,08 | -1,47% | 776.275,00 |
| 24.04.2026 | 14,06 | 14,30 | 13,80 | 14,29 | 2,44% | 619.010,00 |
| 23.04.2026 | 14,35 | 14,40 | 13,67 | 13,95 | -4,52% | 903.973,00 |
| 22.04.2026 | 15,34 | 15,41 | 14,33 | 14,61 | -4,13% | 1.003.167,00 |
| 21.04.2026 | 15,64 | 15,80 | 15,00 | 15,24 | 1,94% | 1.574.363,00 |
| 20.04.2026 | 15,02 | 15,32 | 14,89 | 14,95 | -1,32% | 673.179,00 |
| 17.04.2026 | 14,60 | 15,24 | 14,46 | 15,15 | 7,91% | 1.544.406,00 |
| 16.04.2026 | 15,10 | 15,26 | 13,66 | 14,04 | -6,83% | 1.543.001,00 |
| 15.04.2026 | 14,81 | 15,25 | 14,70 | 15,07 | 3,93% | 832.288,00 |
| 14.04.2026 | 14,28 | 14,82 | 14,11 | 14,50 | 3,06% | 1.145.793,00 |
| 13.04.2026 | 13,45 | 14,10 | 13,35 | 14,07 | 3,84% | 562.299,00 |
| 10.04.2026 | 14,13 | 14,16 | 13,46 | 13,55 | -4,31% | 894.543,00 |
| 09.04.2026 | 13,98 | 14,23 | 13,38 | 14,16 | 0,35% | 884.251,00 |
| 08.04.2026 | 14,33 | 14,67 | 14,00 | 14,11 | 3,29% | 1.371.597,00 |
| 07.04.2026 | 13,58 | 13,82 | 13,37 | 13,66 | -0,07% | 468.759,00 |
| 06.04.2026 | 13,79 | 13,92 | 13,61 | 13,67 | -1,65% | 597.619,00 |
| 02.04.2026 | 13,45 | 14,07 | 13,40 | 13,90 | 1,09% | 650.992,00 |
| 01.04.2026 | 13,70 | 14,11 | 13,44 | 13,75 | 1,80% | 691.451,00 |
| 31.03.2026 | 13,35 | 13,56 | 13,04 | 13,51 | 2,17% | 622.064,00 |
| 30.03.2026 | 13,42 | 13,42 | 13,04 | 13,22 | 0,92% | 497.847,00 |
| 27.03.2026 | 13,42 | 13,52 | 12,97 | 13,10 | -4,41% | 832.426,00 |
| 26.03.2026 | 14,02 | 14,25 | 13,68 | 13,71 | -3,28% | 704.326,00 |
| 25.03.2026 | 14,34 | 14,47 | 13,60 | 14,17 | 0,71% | 713.043,00 |
| 24.03.2026 | 14,49 | 14,65 | 14,06 | 14,07 | -4,36% | 725.877,00 |
| 23.03.2026 | 14,40 | 14,82 | 14,19 | 14,71 | 4,48% | 669.769,00 |
| 20.03.2026 | 14,30 | 14,31 | 13,81 | 14,08 | -1,61% | 1.271.622,00 |
| 19.03.2026 | 14,08 | 14,54 | 14,08 | 14,31 | 0,14% | 863.961,00 |
| 18.03.2026 | 14,30 | 14,70 | 14,24 | 14,29 | -0,63% | 672.629,00 |
| 17.03.2026 | 14,22 | 14,60 | 14,15 | 14,38 | 2,42% | 755.494,00 |
| 16.03.2026 | 13,89 | 14,11 | 13,71 | 14,04 | 1,23% | 653.499,00 |
| 13.03.2026 | 14,16 | 14,41 | 13,68 | 13,87 | -2,05% | 716.837,00 |
| 12.03.2026 | 14,57 | 14,78 | 14,13 | 14,16 | -3,21% | 628.747,00 |
| 11.03.2026 | 14,65 | 15,12 | 14,41 | 14,63 | -0,14% | 728.183,00 |
| 10.03.2026 | 14,88 | 15,04 | 14,43 | 14,65 | -1,55% | 752.041,00 |
| 09.03.2026 | 14,41 | 14,92 | 14,02 | 14,88 | 1,57% | 1.069.727,00 |
| 06.03.2026 | 14,86 | 15,52 | 14,53 | 14,65 | -3,62% | 1.047.334,00 |
| 05.03.2026 | 15,03 | 15,61 | 14,97 | 15,20 | 0,07% | 775.078,00 |
| 04.03.2026 | 14,98 | 15,54 | 14,68 | 15,19 | 2,29% | 1.072.965,00 |
| 03.03.2026 | 14,42 | 14,98 | 14,35 | 14,85 | 0,68% | 855.878,00 |
| 02.03.2026 | 14,25 | 14,96 | 14,25 | 14,75 | 1,17% | 948.523,00 |
| 27.02.2026 | 14,42 | 14,74 | 14,30 | 14,58 | -0,61% | 839.487,00 |
| 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 |
| 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% | 368.619,00 |
| 29.12.2025 | 10,45 | 10,63 | 10,42 | 10,49 | -0,47% | 385.114,00 |
| 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% | 371.679,00 |
| 22.12.2025 | 10,53 | 10,68 | 10,51 | 10,55 | 0,76% | 378.793,00 |