3,170€
0,24%
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,16 | 3,18 | 3,16 | 3,18 | 0,55% | - |
| 01.04.2026 | 3,21 | 3,26 | 3,14 | 3,16 | 1,69% | - |
| 31.03.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -3,57% | 8,00 |
| 30.03.2026 | 3,23 | 3,28 | 3,23 | 3,23 | 2,06% | 2.635,00 |
| 27.03.2026 | 3,16 | 3,18 | 3,16 | 3,16 | -8,41% | 1.356,00 |
| 26.03.2026 | 3,45 | 3,56 | 3,41 | 3,45 | -0,43% | 5.161,00 |
| 25.03.2026 | 3,20 | 3,47 | 3,20 | 3,47 | 19,90% | 2.770,00 |
| 24.03.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 4,71% | 1.000,00 |
| 23.03.2026 | 2,68 | 2,76 | 2,65 | 2,76 | 0,55% | 130,00 |
| 20.03.2026 | 2,77 | 2,77 | 2,75 | 2,75 | -4,85% | 1.292,00 |
| 19.03.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -0,86% | 900,00 |
| 18.03.2026 | 3,04 | 3,04 | 2,91 | 2,91 | -2,51% | 6.902,00 |
| 17.03.2026 | 3,07 | 3,07 | 2,99 | 2,99 | -2,45% | 1.730,00 |
| 16.03.2026 | 3,07 | 3,07 | 3,06 | 3,06 | -0,81% | 910,00 |
| 13.03.2026 | 3,11 | 3,35 | 3,09 | 3,09 | -4,19% | 1.490,00 |
| 12.03.2026 | 2,77 | 3,22 | 2,77 | 3,22 | 12,59% | 5.689,00 |
| 11.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -11,18% | 1,00 |
| 10.03.2026 | 2,92 | 3,22 | 2,92 | 3,22 | 15,83% | 7.979,00 |
| 09.03.2026 | 2,80 | 2,80 | 2,78 | 2,78 | -2,46% | 6,00 |
| 06.03.2026 | 2,85 | 2,85 | 2,85 | 2,85 | -0,18% | 900,00 |
| 05.03.2026 | 2,83 | 2,86 | 2,77 | 2,86 | 1,96% | - |
| 04.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,75% | 1.605,00 |
| 03.03.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -1,27% | 904,00 |
| 02.03.2026 | 2,63 | 2,76 | 2,63 | 2,76 | 1,66% | 382,00 |
| 27.02.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 2,45% | 600,00 |
| 26.02.2026 | 2,63 | 2,65 | 2,63 | 2,65 | -4,68% | 801,00 |
| 25.02.2026 | 2,71 | 2,78 | 2,71 | 2,78 | 4,51% | 1.088,00 |
| 24.02.2026 | 2,69 | 2,70 | 2,66 | 2,66 | 0,95% | 1.810,00 |
| 23.02.2026 | 2,65 | 2,65 | 2,64 | 2,64 | -4,18% | 402,00 |
| 20.02.2026 | 2,73 | 2,75 | 2,73 | 2,75 | 1,48% | 1.011,00 |
| 19.02.2026 | 2,69 | 2,89 | 2,69 | 2,71 | -0,55% | 3.239,00 |
| 18.02.2026 | 2,70 | 2,73 | 2,70 | 2,73 | -1,98% | 14,00 |
| 17.02.2026 | 2,65 | 2,78 | 2,65 | 2,78 | 7,54% | 400,00 |
| 16.02.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -3,36% | 10,00 |
| 13.02.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -3,60% | 1.000,00 |
| 12.02.2026 | 2,76 | 2,78 | 2,76 | 2,78 | -3,14% | 251,00 |
| 11.02.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 2,50% | 40,00 |
| 10.02.2026 | 2,79 | 2,80 | 2,78 | 2,80 | -0,71% | 140,00 |
| 09.02.2026 | 2,84 | 2,84 | 2,75 | 2,82 | -1,40% | 906,00 |
| 06.02.2026 | 2,84 | 2,86 | 2,83 | 2,86 | 0,35% | - |
| 05.02.2026 | 2,83 | 2,85 | 2,83 | 2,85 | 1,97% | 51,00 |
| 04.02.2026 | 2,79 | 2,86 | 2,79 | 2,79 | 0,00% | 62,00 |
| 03.02.2026 | 2,81 | 2,81 | 2,79 | 2,79 | -1,41% | 8,00 |
| 02.02.2026 | 2,75 | 2,83 | 2,75 | 2,83 | -2,67% | 25,00 |
| 30.01.2026 | 2,90 | 2,91 | 2,85 | 2,91 | 4,03% | - |
| 29.01.2026 | 2,88 | 2,90 | 2,79 | 2,80 | 0,27% | - |
| 28.01.2026 | 2,75 | 2,79 | 2,72 | 2,79 | 2,39% | - |
| 27.01.2026 | 2,80 | 2,80 | 2,71 | 2,72 | -1,54% | - |
| 26.01.2026 | 2,70 | 2,80 | 2,68 | 2,77 | 1,47% | - |
| 23.01.2026 | 2,79 | 2,79 | 2,73 | 2,73 | -4,05% | 1.300,00 |
| 22.01.2026 | 2,80 | 2,84 | 2,80 | 2,84 | 1,79% | 722,00 |
| 21.01.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -1,24% | 199,00 |
| 20.01.2026 | 2,83 | 2,83 | 2,78 | 2,83 | -2,59% | 1.215,00 |
| 19.01.2026 | 2,80 | 2,90 | 2,80 | 2,90 | -0,68% | 2.500,00 |
| 16.01.2026 | 2,93 | 2,93 | 2,92 | 2,92 | -2,34% | 6,00 |
| 15.01.2026 | 2,97 | 2,99 | 2,97 | 2,99 | -0,17% | 825,00 |
| 14.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -3,70% | 4,00 |
| 13.01.2026 | 3,03 | 3,11 | 3,03 | 3,11 | 2,98% | 99,00 |
| 12.01.2026 | 3,02 | 3,02 | 2,99 | 3,02 | 1,68% | 36,00 |
| 09.01.2026 | 2,90 | 2,97 | 2,90 | 2,97 | 0,00% | 73,00 |
| 08.01.2026 | 3,01 | 3,01 | 2,78 | 2,97 | -3,26% | 1.358,00 |
| 07.01.2026 | 3,07 | 3,07 | 2,97 | 3,07 | 1,66% | 5.152,00 |
| 06.01.2026 | 3,03 | 3,03 | 3,02 | 3,02 | -1,95% | 130,00 |
| 05.01.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -5,23% | 38,00 |
| 02.01.2026 | 3,23 | 3,25 | 3,21 | 3,25 | 10,36% | 1.129,00 |
| 30.12.2025 | 2,89 | 2,95 | 2,89 | 2,95 | 1,20% | 24,00 |
| 29.12.2025 | 2,88 | 2,92 | 2,88 | 2,91 | -0,68% | 1.792,00 |
| 23.12.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -2,66% | 7,00 |
| 22.12.2025 | 3,03 | 3,03 | 3,01 | 3,01 | -2,90% | 303,00 |
| 19.12.2025 | 2,94 | 3,10 | 2,94 | 3,10 | 6,53% | 601,00 |
| 18.12.2025 | 2,87 | 2,99 | 2,87 | 2,91 | -2,76% | 804,00 |
| 17.12.2025 | 3,02 | 3,05 | 2,98 | 2,99 | 1,44% | - |
| 16.12.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -2,48% | 2,00 |
| 15.12.2025 | 3,03 | 3,10 | 3,03 | 3,03 | 3,77% | 733,00 |
| 12.12.2025 | 2,95 | 2,97 | 2,92 | 2,92 | -2,02% | 120,00 |
| 11.12.2025 | 3,11 | 3,11 | 2,98 | 2,98 | -5,41% | 511,00 |
| 10.12.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 2,44% | 800,00 |
| 09.12.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 0,82% | 1,00 |
| 08.12.2025 | 2,98 | 3,07 | 2,98 | 3,05 | 4,64% | 4.245,00 |
| 05.12.2025 | 2,92 | 2,92 | 2,91 | 2,91 | -1,94% | 101,00 |
| 04.12.2025 | 2,94 | 2,98 | 2,90 | 2,97 | 2,33% | - |
| 03.12.2025 | 2,91 | 2,92 | 2,90 | 2,90 | 0,87% | 15,00 |
| 02.12.2025 | 2,90 | 2,90 | 2,87 | 2,88 | -0,52% | 353,00 |
| 01.12.2025 | 2,89 | 2,90 | 2,89 | 2,89 | -1,37% | 19.638,00 |
| 28.11.2025 | 3,00 | 3,00 | 2,93 | 2,93 | 0,51% | 26,00 |
| 27.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,34% | 1,00 |
| 26.11.2025 | 2,99 | 3,07 | 2,91 | 2,93 | -2,17% | - |
| 25.11.2025 | 2,91 | 2,99 | 2,91 | 2,99 | 7,55% | 1.150,00 |
| 24.11.2025 | 2,86 | 2,86 | 2,78 | 2,78 | -2,11% | 410,00 |
| 21.11.2025 | 2,76 | 2,84 | 2,76 | 2,84 | 1,07% | 1.501,00 |
| 20.11.2025 | 2,80 | 2,81 | 2,76 | 2,81 | -1,23% | 1.321,00 |
| 19.11.2025 | 2,96 | 2,96 | 2,84 | 2,85 | -5,01% | 6.000,00 |
| 18.11.2025 | 3,01 | 3,09 | 3,00 | 3,00 | -6,26% | 3.475,00 |
| 17.11.2025 | 3,23 | 3,23 | 3,09 | 3,20 | 6,15% | - |
| 14.11.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -3,06% | 3.400,00 |
| 13.11.2025 | 3,16 | 3,16 | 3,11 | 3,11 | -1,43% | 935,00 |
| 12.11.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -7,08% | 30,00 |
| 11.11.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 0,89% | 135,00 |
| 10.11.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 6,16% | 397,00 |
| 07.11.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -2,91% | 394,00 |