16,740€
6,69%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 16,84 | 17,17 | 16,61 | 17,04 | 8,60% | - |
| 23.10.2026 | 15,95 | 16,05 | 15,63 | 15,69 | -0,70% | - |
| 22.10.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,80% | 200,00 |
| 21.10.2026 | 15,60 | 16,09 | 15,60 | 16,09 | 4,75% | 710,00 |
| 20.10.2026 | 14,87 | 15,40 | 14,76 | 15,36 | 3,30% | - |
| 19.10.2026 | 14,87 | 14,87 | 14,87 | 14,87 | 0,20% | 7,00 |
| 16.10.2026 | 14,84 | 14,84 | 14,84 | 14,84 | 0,54% | 1,00 |
| 15.10.2026 | 13,55 | 14,76 | 13,55 | 14,76 | 1,03% | 788,00 |
| 14.10.2026 | 15,00 | 15,00 | 14,61 | 14,61 | -2,34% | 1.402,00 |
| 13.10.2026 | 14,66 | 14,96 | 14,66 | 14,96 | -4,29% | 645,00 |
| 12.10.2026 | 15,63 | 15,63 | 15,63 | 15,63 | 0,61% | 126,00 |
| 09.10.2026 | 15,31 | 15,66 | 15,31 | 15,54 | -1,24% | - |
| 08.10.2026 | 15,73 | 15,73 | 15,73 | 15,73 | 2,74% | 15,00 |
| 07.10.2026 | 15,31 | 15,31 | 15,31 | 15,31 | -2,67% | 100,00 |
| 06.10.2026 | 15,73 | 15,73 | 15,73 | 15,73 | 0,58% | 51,00 |
| 05.10.2026 | 16,05 | 16,05 | 15,64 | 15,64 | -1,51% | 140,00 |
| 02.10.2026 | 15,85 | 15,88 | 15,85 | 15,88 | 0,63% | 602,00 |
| 01.10.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 4,43% | 69,00 |
| 30.09.2026 | 15,11 | 15,11 | 15,11 | 15,11 | -0,40% | 102,00 |
| 29.09.2026 | 15,00 | 15,17 | 14,90 | 15,17 | 0,20% | 1.600,00 |
| 28.09.2026 | 15,14 | 15,14 | 15,14 | 15,14 | -4,18% | 7,00 |
| 25.09.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 2,66% | 279,00 |
| 24.09.2026 | 15,49 | 15,49 | 15,39 | 15,39 | 0,26% | 700,00 |
| 23.09.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 3,93% | 200,00 |
| 22.09.2026 | 14,77 | 14,77 | 14,77 | 14,77 | -1,53% | 1,00 |
| 21.09.2026 | 14,73 | 15,00 | 14,55 | 15,00 | 0,07% | 175,00 |
| 18.09.2026 | 14,99 | 14,99 | 14,99 | 14,99 | -0,79% | 78,00 |
| 17.09.2026 | 15,11 | 15,11 | 15,11 | 15,11 | -0,20% | 40,00 |
| 16.09.2026 | 15,41 | 15,44 | 15,14 | 15,14 | -3,87% | 434,00 |
| 15.09.2026 | 15,46 | 15,75 | 15,46 | 15,75 | 0,13% | 328,00 |
| 14.09.2026 | 14,52 | 15,75 | 14,51 | 15,73 | 5,93% | 1.619,00 |
| 11.09.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 0,27% | 1.022,00 |
| 10.09.2026 | 14,61 | 14,81 | 14,45 | 14,81 | -4,94% | 1.122,00 |
| 09.09.2026 | 15,56 | 15,58 | 15,56 | 15,58 | -0,35% | 105,00 |
| 08.09.2026 | 15,99 | 16,10 | 15,41 | 15,64 | -1,29% | - |
| 07.09.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 0,06% | 160,00 |
| 04.09.2026 | 16,36 | 16,44 | 15,80 | 15,83 | -1,68% | - |
| 03.09.2026 | 16,16 | 16,16 | 16,10 | 16,10 | 4,75% | 550,00 |
| 02.09.2026 | 15,48 | 15,48 | 15,37 | 15,37 | 0,07% | 392,00 |
| 01.09.2026 | 15,70 | 15,70 | 15,22 | 15,36 | -4,36% | 176,00 |
| 31.08.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -1,53% | 44,00 |
| 28.08.2026 | 16,66 | 16,66 | 16,31 | 16,31 | -1,09% | 580,00 |
| 27.08.2026 | 15,85 | 16,49 | 15,85 | 16,49 | 8,42% | 215,00 |
| 26.08.2026 | 15,61 | 16,00 | 15,18 | 15,21 | -1,93% | 3.390,00 |
| 25.08.2026 | 15,51 | 15,51 | 15,51 | 15,51 | 1,24% | 1,00 |
| 24.08.2026 | 15,96 | 16,06 | 15,32 | 15,32 | -1,16% | 2.421,00 |
| 21.08.2026 | 16,10 | 16,12 | 15,40 | 15,50 | -3,13% | 1.716,00 |
| 20.08.2026 | 16,35 | 16,43 | 16,00 | 16,00 | 0,95% | 1.733,00 |
| 19.08.2026 | 15,84 | 16,09 | 15,84 | 15,85 | -0,88% | 46,00 |
| 18.08.2026 | 15,69 | 15,99 | 15,69 | 15,99 | -0,87% | 3,00 |
| 17.08.2026 | 17,05 | 17,05 | 16,13 | 16,13 | -3,59% | 72,00 |
| 14.08.2026 | 16,58 | 16,73 | 16,29 | 16,73 | 2,76% | 2.258,00 |
| 13.08.2026 | 16,36 | 16,46 | 16,28 | 16,28 | 1,72% | 169,00 |
| 12.08.2026 | 16,11 | 16,23 | 15,61 | 16,01 | -0,22% | - |
| 11.08.2026 | 16,14 | 16,17 | 16,04 | 16,04 | 0,31% | 310,00 |
| 10.08.2026 | 15,99 | 15,99 | 15,99 | 15,99 | 0,31% | 100,00 |
| 07.08.2026 | 16,66 | 17,65 | 15,03 | 15,94 | 9,25% | 352,00 |
| 06.08.2026 | 14,59 | 14,59 | 14,59 | 14,59 | -6,83% | 35,00 |
| 05.08.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 1,75% | 1,00 |
| 04.08.2026 | 14,62 | 15,42 | 14,62 | 15,39 | 2,67% | 982,00 |
| 03.08.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 1,22% | 5,00 |
| 31.07.2026 | 15,22 | 15,22 | 14,81 | 14,81 | -1,13% | 160,00 |
| 30.07.2026 | 14,98 | 14,98 | 14,98 | 14,98 | 1,63% | 500,00 |
| 29.07.2026 | 14,93 | 14,93 | 14,74 | 14,74 | 1,45% | 150,00 |
| 28.07.2026 | 14,81 | 15,36 | 14,32 | 14,53 | -4,28% | - |
| 27.07.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 1,47% | 20,00 |
| 24.07.2026 | 14,09 | 14,96 | 14,09 | 14,96 | 6,10% | 600,00 |
| 23.07.2026 | 14,84 | 14,84 | 14,10 | 14,10 | -10,70% | 385,00 |
| 22.07.2026 | 15,82 | 15,82 | 15,79 | 15,79 | -2,98% | 459,00 |
| 21.07.2026 | 16,58 | 16,63 | 16,07 | 16,28 | -0,70% | - |
| 20.07.2026 | 16,35 | 16,39 | 16,35 | 16,39 | -0,24% | 110,00 |
| 17.07.2026 | 16,12 | 16,43 | 16,01 | 16,43 | -3,18% | 2.863,00 |
| 16.07.2026 | 16,97 | 16,97 | 16,97 | 16,97 | -2,47% | 50,00 |
| 15.07.2026 | 17,54 | 17,54 | 17,13 | 17,40 | 2,11% | 250,00 |
| 14.07.2026 | 16,87 | 17,19 | 16,67 | 17,04 | 1,07% | 945,00 |
| 13.07.2026 | 17,00 | 17,00 | 16,86 | 16,86 | -0,38% | 741,00 |
| 10.07.2026 | 16,91 | 16,97 | 16,87 | 16,93 | 1,11% | - |
| 09.07.2026 | 16,03 | 16,76 | 15,93 | 16,74 | 5,48% | - |
| 08.07.2026 | 16,88 | 16,88 | 15,87 | 15,87 | -6,21% | 368,00 |
| 07.07.2026 | 17,01 | 17,01 | 16,92 | 16,92 | -1,40% | 300,00 |
| 06.07.2026 | 16,96 | 17,16 | 16,96 | 17,16 | 1,30% | 479,00 |
| 03.07.2026 | 16,94 | 16,94 | 16,94 | 16,94 | 0,24% | 296,00 |
| 02.07.2026 | 17,58 | 17,58 | 16,90 | 16,90 | -7,65% | 212,00 |
| 01.07.2026 | 18,12 | 18,40 | 18,12 | 18,30 | 5,78% | 991,00 |
| 30.06.2026 | 17,15 | 17,30 | 17,15 | 17,30 | 0,58% | 1.333,00 |
| 29.06.2026 | 17,25 | 17,40 | 16,99 | 17,20 | 5,20% | 1.573,00 |
| 26.06.2026 | 15,16 | 16,35 | 15,16 | 16,35 | 4,94% | 1.266,00 |
| 25.06.2026 | 15,94 | 15,94 | 15,58 | 15,58 | 3,66% | 1.159,00 |
| 24.06.2026 | 15,03 | 15,03 | 15,03 | 15,03 | 1,21% | 304,00 |
| 23.06.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -1,92% | 64,00 |
| 22.06.2026 | 15,06 | 15,55 | 15,06 | 15,14 | 0,80% | 1.053,00 |
| 19.06.2026 | 14,98 | 15,02 | 14,98 | 15,02 | 3,23% | 204,00 |
| 18.06.2026 | 14,40 | 14,55 | 14,40 | 14,55 | -2,05% | 105,00 |
| 17.06.2026 | 14,82 | 14,99 | 14,39 | 14,86 | 2,73% | - |
| 16.06.2026 | 14,60 | 14,60 | 14,45 | 14,46 | 0,31% | 1.035,00 |
| 15.06.2026 | 14,46 | 14,61 | 14,13 | 14,42 | 1,80% | - |
| 12.06.2026 | 14,16 | 14,16 | 14,16 | 14,16 | 1,72% | 400,00 |
| 11.06.2026 | 13,99 | 14,07 | 13,61 | 13,92 | 4,19% | - |
| 10.06.2026 | 13,23 | 13,36 | 13,14 | 13,36 | 1,06% | 529,00 |
| 09.06.2026 | 13,24 | 13,24 | 12,66 | 13,22 | -1,49% | 1.183,00 |