2,995€
1,35%
Echtzeit-Aktienkurs Identive Group Inc.
Bid:
Ask:
Aktienkurse zur Identive Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | 300,00 |
| 31.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -2,96% | 5,00 |
| 30.07.2025 | 3,03 | 3,05 | 3,03 | 3,05 | -0,98% | 58,00 |
| 29.07.2025 | 3,22 | 3,22 | 3,08 | 3,08 | -5,67% | 35,00 |
| 28.07.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,72% | 1.482,00 |
| 25.07.2025 | 3,20 | 3,23 | 3,19 | 3,21 | 0,47% | - |
| 24.07.2025 | 3,01 | 3,20 | 3,01 | 3,19 | 3,15% | 3.877,00 |
| 23.07.2025 | 3,08 | 3,16 | 3,06 | 3,09 | 3,43% | - |
| 22.07.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 3,46% | 350,00 |
| 21.07.2025 | 2,96 | 2,96 | 2,89 | 2,89 | -5,56% | 1.735,00 |
| 18.07.2025 | 3,04 | 3,06 | 3,04 | 3,06 | -1,29% | 1.022,00 |
| 17.07.2025 | 3,12 | 3,12 | 3,10 | 3,10 | 6,71% | 650,00 |
| 16.07.2025 | 2,86 | 2,94 | 2,86 | 2,91 | -3,17% | 2.002,00 |
| 15.07.2025 | 2,94 | 3,00 | 2,94 | 3,00 | -0,33% | 661,00 |
| 14.07.2025 | 2,99 | 3,02 | 2,99 | 3,01 | 0,58% | 2.007,00 |
| 11.07.2025 | 3,00 | 3,03 | 2,98 | 2,99 | 1,10% | - |
| 10.07.2025 | 2,94 | 2,96 | 2,94 | 2,96 | -1,82% | 6,00 |
| 09.07.2025 | 2,76 | 3,02 | 2,76 | 3,02 | 6,26% | 2.103,00 |
| 08.07.2025 | 2,80 | 2,86 | 2,80 | 2,84 | 3,18% | - |
| 07.07.2025 | 2,79 | 2,79 | 2,75 | 2,75 | 0,09% | 1.966,00 |
| 04.07.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 3,48% | - |
| 03.07.2025 | 2,63 | 2,66 | 2,63 | 2,66 | -0,75% | 27,00 |
| 02.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,65% | 1.000,00 |
| 01.07.2025 | 2,76 | 2,76 | 2,62 | 2,69 | -2,62% | - |
| 30.06.2025 | 2,66 | 2,77 | 2,63 | 2,77 | 2,60% | 1.842,00 |
| 27.06.2025 | 2,72 | 2,72 | 2,70 | 2,70 | 0,19% | 300,00 |
| 26.06.2025 | 2,75 | 2,75 | 2,69 | 2,69 | -1,82% | 101,00 |
| 25.06.2025 | 2,79 | 2,80 | 2,71 | 2,74 | -1,08% | - |
| 24.06.2025 | 2,68 | 2,79 | 2,68 | 2,77 | 1,28% | - |
| 23.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,06% | 100,00 |
| 20.06.2025 | 2,74 | 2,81 | 2,73 | 2,79 | 1,45% | - |
| 19.06.2025 | 2,75 | 2,76 | 2,75 | 2,75 | 0,18% | - |
| 18.06.2025 | 2,72 | 2,76 | 2,72 | 2,75 | 0,27% | - |
| 17.06.2025 | 2,70 | 2,74 | 2,67 | 2,74 | 1,29% | 1.635,00 |
| 16.06.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -1,64% | 70,00 |
| 13.06.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,79% | 1.000,00 |
| 12.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,88% | 500,00 |
| 11.06.2025 | 2,88 | 2,88 | 2,83 | 2,83 | -0,18% | 814,00 |
| 10.06.2025 | 2,87 | 2,87 | 2,83 | 2,83 | 0,89% | 4,00 |
| 09.06.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,36% | 10,00 |
| 06.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,35% | 40,00 |
| 05.06.2025 | 2,87 | 2,87 | 2,83 | 2,83 | -1,48% | 15,00 |
| 04.06.2025 | 2,88 | 2,88 | 2,82 | 2,87 | 0,97% | - |
| 03.06.2025 | 2,86 | 2,93 | 2,84 | 2,84 | -1,90% | 72,00 |
| 02.06.2025 | 2,82 | 2,90 | 2,82 | 2,90 | -2,36% | 218,00 |
| 30.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,51% | 125,00 |
| 29.05.2025 | 2,95 | 2,98 | 2,90 | 2,95 | -0,84% | - |
| 28.05.2025 | 2,96 | 2,98 | 2,96 | 2,98 | 2,23% | 197,00 |
| 27.05.2025 | 2,90 | 2,91 | 2,90 | 2,91 | 1,04% | 32,00 |
| 26.05.2025 | 2,87 | 2,88 | 2,87 | 2,88 | 0,35% | - |
| 23.05.2025 | 2,96 | 2,96 | 2,87 | 2,87 | -2,05% | 1.745,00 |
| 22.05.2025 | 2,94 | 2,96 | 2,88 | 2,93 | -0,93% | - |
| 21.05.2025 | 3,01 | 3,04 | 2,95 | 2,96 | -5,21% | - |
| 20.05.2025 | 3,07 | 3,12 | 3,07 | 3,12 | 3,83% | 210,00 |
| 19.05.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 9,47% | 1,00 |
| 16.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,81% | 30,00 |
| 15.05.2025 | 2,70 | 2,79 | 2,70 | 2,77 | 2,31% | - |
| 14.05.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -3,91% | 3,00 |
| 13.05.2025 | 2,84 | 2,94 | 2,81 | 2,82 | -2,93% | - |
| 12.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,75% | 6,00 |
| 09.05.2025 | 2,81 | 2,84 | 2,81 | 2,82 | -0,09% | - |
| 08.05.2025 | 2,80 | 2,90 | 2,76 | 2,83 | 0,89% | - |
| 07.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,03% | 1.000,00 |
| 06.05.2025 | 3,00 | 3,01 | 2,89 | 2,92 | -2,59% | - |
| 05.05.2025 | 2,94 | 3,01 | 2,89 | 3,00 | 0,50% | - |
| 02.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | 599,00 |
| 30.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,44% | 15,00 |
| 29.04.2025 | 2,90 | 2,90 | 2,87 | 2,87 | 3,24% | 2.050,00 |
| 28.04.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,97% | 654,00 |
| 25.04.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 2,32% | 20,00 |
| 24.04.2025 | 2,79 | 2,80 | 2,71 | 2,80 | -4,11% | - |
| 23.04.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 5,80% | 500,00 |
| 22.04.2025 | 2,74 | 2,76 | 2,74 | 2,76 | -1,25% | 511,00 |
| 17.04.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,97% | 20,00 |
| 16.04.2025 | 2,79 | 2,86 | 2,63 | 2,82 | -2,17% | - |
| 15.04.2025 | 2,85 | 2,89 | 2,85 | 2,89 | 2,12% | 86,00 |
| 14.04.2025 | 2,74 | 2,83 | 2,74 | 2,83 | 1,44% | 27,00 |
| 11.04.2025 | 2,71 | 2,79 | 2,71 | 2,79 | -0,36% | 628,00 |
| 10.04.2025 | 2,92 | 2,92 | 2,80 | 2,80 | 2,95% | 814,00 |
| 09.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | 400,00 |
| 08.04.2025 | 2,70 | 2,79 | 2,61 | 2,74 | -0,18% | - |
| 07.04.2025 | 2,61 | 2,74 | 2,61 | 2,74 | 1,11% | 1.001,00 |
| 04.04.2025 | 2,77 | 2,77 | 2,71 | 2,71 | -4,24% | 560,00 |
| 03.04.2025 | 2,81 | 2,83 | 2,81 | 2,83 | -3,74% | 314,00 |
| 02.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 4,81% | 150,00 |
| 01.04.2025 | 2,91 | 2,91 | 2,81 | 2,81 | -0,71% | 20,00 |
| 31.03.2025 | 2,88 | 2,96 | 2,83 | 2,83 | -4,72% | 1.227,00 |
| 28.03.2025 | 3,02 | 3,15 | 2,97 | 2,97 | -1,66% | - |
| 27.03.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,25% | 700,00 |
| 26.03.2025 | 2,98 | 3,12 | 2,98 | 3,01 | 0,25% | - |
| 25.03.2025 | 3,10 | 3,10 | 2,98 | 3,00 | -5,81% | 222,00 |
| 24.03.2025 | 3,27 | 3,27 | 3,16 | 3,19 | 3,75% | 896,00 |
| 21.03.2025 | 3,23 | 3,23 | 3,07 | 3,07 | 0,66% | 2.085,00 |
| 20.03.2025 | 3,06 | 3,06 | 3,05 | 3,05 | -0,16% | 805,00 |
| 19.03.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 1,16% | 4,00 |
| 18.03.2025 | 3,03 | 3,04 | 2,95 | 3,02 | 1,51% | 1.121,00 |
| 17.03.2025 | 2,88 | 2,98 | 2,88 | 2,98 | 2,41% | 438,00 |
| 14.03.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -5,37% | 100,00 |
| 13.03.2025 | 2,98 | 3,11 | 2,97 | 3,07 | 3,02% | - |
| 12.03.2025 | 3,08 | 3,08 | 2,98 | 2,98 | 0,51% | 11,00 |