13,580€
0,59%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 12,32 | 13,53 | 12,32 | 13,50 | 8,00% | 589,00 |
| 20.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 2,97% | 1.000,00 |
| 19.05.2026 | 12,14 | 12,14 | 12,14 | 12,14 | 1,34% | 508,00 |
| 18.05.2026 | 12,28 | 12,28 | 11,98 | 11,98 | -3,00% | 1.119,00 |
| 15.05.2026 | 11,73 | 12,35 | 11,73 | 12,35 | 6,47% | 61,00 |
| 14.05.2026 | 11,77 | 11,77 | 11,60 | 11,60 | -3,41% | 1.617,00 |
| 13.05.2026 | 12,49 | 12,49 | 12,01 | 12,01 | -3,92% | 1.817,00 |
| 12.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,18% | 163,00 |
| 11.05.2026 | 13,20 | 13,75 | 12,86 | 12,91 | 2,06% | 12.234,00 |
| 08.05.2026 | 12,94 | 12,94 | 11,82 | 12,65 | -4,09% | 831,00 |
| 07.05.2026 | 13,19 | 13,21 | 13,08 | 13,19 | 0,30% | 2.802,00 |
| 06.05.2026 | 12,84 | 13,18 | 12,84 | 13,15 | 0,00% | 10.416,00 |
| 05.05.2026 | 13,01 | 13,15 | 12,91 | 13,15 | 2,10% | 633,00 |
| 04.05.2026 | 12,36 | 12,88 | 12,36 | 12,88 | 9,52% | 644,00 |
| 30.04.2026 | 11,80 | 11,80 | 11,76 | 11,76 | 2,26% | 600,00 |
| 29.04.2026 | 12,19 | 12,19 | 11,50 | 11,50 | -3,77% | 1.383,00 |
| 28.04.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -3,55% | 130,00 |
| 27.04.2026 | 12,29 | 12,39 | 12,29 | 12,39 | 2,14% | 330,00 |
| 24.04.2026 | 12,24 | 12,24 | 11,85 | 12,13 | 1,42% | 1.192,00 |
| 23.04.2026 | 12,29 | 12,29 | 11,80 | 11,96 | -3,08% | 793,00 |
| 22.04.2026 | 13,19 | 13,20 | 12,30 | 12,34 | -5,08% | 5.246,00 |
| 21.04.2026 | 13,20 | 13,20 | 12,91 | 13,00 | 2,60% | 129,00 |
| 20.04.2026 | 12,71 | 12,71 | 12,67 | 12,67 | -1,78% | 13.631,00 |
| 17.04.2026 | 12,12 | 12,90 | 12,12 | 12,90 | 9,51% | 610,00 |
| 16.04.2026 | 12,70 | 12,70 | 11,78 | 11,78 | -6,66% | 2.420,00 |
| 15.04.2026 | 12,51 | 12,62 | 12,51 | 12,62 | 1,20% | 134,00 |
| 14.04.2026 | 12,35 | 12,47 | 12,35 | 12,47 | 5,14% | 1.326,00 |
| 13.04.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 3,04% | 60,00 |
| 10.04.2026 | 12,26 | 12,50 | 11,51 | 11,51 | -3,36% | 2.083,00 |
| 09.04.2026 | 12,07 | 12,07 | 11,60 | 11,91 | -0,75% | 1.490,00 |
| 08.04.2026 | 12,59 | 12,60 | 11,98 | 12,00 | 2,74% | - |
| 07.04.2026 | 11,86 | 11,92 | 11,56 | 11,68 | -2,67% | - |
| 02.04.2026 | 11,78 | 12,07 | 11,61 | 12,00 | 0,42% | - |
| 01.04.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 3,64% | 18,00 |
| 31.03.2026 | 11,53 | 11,53 | 11,53 | 11,53 | -0,43% | 124,00 |
| 30.03.2026 | 11,34 | 11,58 | 11,34 | 11,58 | 0,09% | 188,00 |
| 27.03.2026 | 11,57 | 11,57 | 11,57 | 11,57 | -3,74% | 40,00 |
| 26.03.2026 | 12,22 | 12,34 | 12,02 | 12,02 | -0,21% | - |
| 25.03.2026 | 12,26 | 12,48 | 11,80 | 12,05 | -5,53% | - |
| 24.03.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 2,08% | 1,00 |
| 23.03.2026 | 12,08 | 12,56 | 11,67 | 12,49 | 3,22% | 7.193,00 |
| 20.03.2026 | 12,04 | 12,10 | 11,97 | 12,10 | -1,75% | 240,00 |
| 19.03.2026 | 12,44 | 12,57 | 12,23 | 12,32 | -1,48% | - |
| 18.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,08% | 300,00 |
| 17.03.2026 | 12,16 | 12,49 | 12,16 | 12,49 | 1,71% | 375,00 |
| 16.03.2026 | 12,18 | 12,28 | 12,18 | 12,28 | -0,04% | 844,00 |
| 13.03.2026 | 12,34 | 12,57 | 12,21 | 12,29 | -1,64% | - |
| 12.03.2026 | 12,49 | 12,49 | 12,49 | 12,49 | -0,04% | 44,00 |
| 11.03.2026 | 12,63 | 12,99 | 12,47 | 12,50 | -2,08% | - |
| 10.03.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 3,57% | 250,00 |
| 09.03.2026 | 12,25 | 12,32 | 12,10 | 12,32 | -4,57% | 2.567,00 |
| 06.03.2026 | 12,91 | 12,91 | 12,91 | 12,91 | -1,22% | 172,00 |
| 05.03.2026 | 12,91 | 13,32 | 12,91 | 13,07 | -0,76% | 1.463,00 |
| 04.03.2026 | 13,04 | 13,29 | 13,04 | 13,17 | 5,87% | 2.422,00 |
| 03.03.2026 | 12,44 | 12,44 | 12,44 | 12,44 | -1,89% | 440,00 |
| 02.03.2026 | 12,07 | 12,68 | 12,05 | 12,68 | 2,76% | 865,00 |
| 27.02.2026 | 12,27 | 12,38 | 12,24 | 12,34 | -1,83% | 131,00 |
| 26.02.2026 | 12,86 | 12,86 | 12,57 | 12,57 | 0,96% | 208,00 |
| 25.02.2026 | 11,95 | 12,45 | 11,95 | 12,45 | 15,81% | 2.624,00 |
| 24.02.2026 | 10,66 | 10,75 | 10,66 | 10,75 | -2,63% | 612,00 |
| 23.02.2026 | 10,87 | 11,04 | 10,87 | 11,04 | -1,78% | 372,00 |
| 20.02.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -0,44% | 400,00 |
| 19.02.2026 | 11,20 | 11,29 | 11,20 | 11,29 | -1,31% | 11.739,00 |
| 18.02.2026 | 11,64 | 11,64 | 11,44 | 11,44 | -0,44% | 350,00 |
| 17.02.2026 | 11,31 | 11,57 | 11,31 | 11,49 | 3,51% | 838,00 |
| 16.02.2026 | 11,38 | 11,42 | 11,10 | 11,10 | -1,42% | 476,00 |
| 13.02.2026 | 10,49 | 11,39 | 10,49 | 11,26 | 18,71% | 1.161,00 |
| 12.02.2026 | 9,45 | 9,49 | 9,45 | 9,49 | 1,17% | 135,00 |
| 11.02.2026 | 9,73 | 9,85 | 9,32 | 9,38 | -2,39% | - |
| 10.02.2026 | 9,92 | 9,98 | 9,46 | 9,61 | -1,99% | - |
| 09.02.2026 | 9,87 | 9,87 | 9,80 | 9,80 | 0,31% | 1.633,00 |
| 06.02.2026 | 8,69 | 9,77 | 8,63 | 9,77 | 18,50% | 1.130,00 |
| 05.02.2026 | 8,24 | 8,25 | 8,24 | 8,25 | -0,24% | 310,00 |
| 04.02.2026 | 8,27 | 8,27 | 8,27 | 8,27 | -2,65% | 723,00 |
| 03.02.2026 | 8,49 | 8,49 | 8,49 | 8,49 | -3,41% | 1,00 |
| 02.02.2026 | 8,34 | 8,82 | 8,34 | 8,79 | 4,36% | - |
| 30.01.2026 | 8,34 | 8,50 | 8,32 | 8,42 | -0,12% | - |
| 29.01.2026 | 8,79 | 8,80 | 8,40 | 8,43 | -4,28% | - |
| 28.01.2026 | 9,00 | 9,02 | 8,79 | 8,81 | -0,45% | - |
| 27.01.2026 | 8,94 | 8,95 | 8,75 | 8,85 | -0,34% | - |
| 26.01.2026 | 8,98 | 9,02 | 8,85 | 8,88 | -1,00% | - |
| 23.01.2026 | 8,74 | 9,00 | 8,69 | 8,97 | 4,30% | - |
| 22.01.2026 | 8,60 | 8,60 | 8,60 | 8,60 | 0,06% | 392,00 |
| 21.01.2026 | 8,48 | 8,61 | 8,42 | 8,60 | 2,75% | - |
| 20.01.2026 | 8,37 | 8,37 | 8,31 | 8,37 | -0,71% | 311,00 |
| 19.01.2026 | 8,43 | 8,43 | 8,43 | 8,43 | -2,54% | 150,00 |
| 16.01.2026 | 8,73 | 8,76 | 8,64 | 8,65 | -1,59% | - |
| 15.01.2026 | 8,95 | 8,95 | 8,73 | 8,79 | -0,34% | 4.453,00 |
| 14.01.2026 | 8,82 | 8,82 | 8,82 | 8,82 | -1,78% | 50,00 |
| 13.01.2026 | 9,20 | 9,20 | 8,96 | 8,98 | -1,56% | 235,00 |
| 12.01.2026 | 9,07 | 9,15 | 9,03 | 9,12 | -1,33% | - |
| 09.01.2026 | 9,24 | 9,24 | 9,24 | 9,24 | 2,18% | 20,00 |
| 08.01.2026 | 9,03 | 9,11 | 8,96 | 9,04 | 0,75% | - |
| 07.01.2026 | 9,08 | 9,08 | 8,98 | 8,98 | 1,33% | 70,00 |
| 06.01.2026 | 8,72 | 8,89 | 8,62 | 8,86 | 1,00% | - |
| 05.01.2026 | 8,46 | 8,77 | 8,46 | 8,77 | -1,63% | 636,00 |
| 02.01.2026 | 8,92 | 8,92 | 8,92 | 8,92 | 1,31% | 100,00 |
| 30.12.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -1,23% | 147,00 |
| 29.12.2025 | 8,83 | 8,91 | 8,83 | 8,91 | 0,14% | 512,00 |
| 23.12.2025 | 8,96 | 8,99 | 8,85 | 8,90 | -1,79% | - |