15,305€
1,83%
Echtzeit-Aktienkurs Mitek Systems Inc.
Bid:
Ask:
Aktienkurse zur Mitek Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 15,80 | 15,88 | 15,32 | 15,57 | 3,59% | - |
| 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 |
| 08.06.2026 | 13,09 | 13,42 | 13,09 | 13,42 | 3,55% | 1.062,00 |
| 05.06.2026 | 13,49 | 13,49 | 12,87 | 12,96 | -6,22% | 1.340,00 |
| 04.06.2026 | 13,76 | 14,02 | 13,76 | 13,82 | -2,68% | 405,00 |
| 03.06.2026 | 15,29 | 15,29 | 14,20 | 14,20 | -5,77% | 449,00 |
| 02.06.2026 | 15,12 | 15,42 | 15,00 | 15,07 | -1,37% | 340,00 |
| 01.06.2026 | 14,69 | 15,37 | 14,69 | 15,28 | 3,59% | 1.041,00 |
| 29.05.2026 | 14,28 | 14,77 | 14,28 | 14,75 | 1,03% | 614,00 |
| 28.05.2026 | 15,01 | 15,01 | 14,60 | 14,60 | -0,82% | 537,00 |
| 27.05.2026 | 14,34 | 14,72 | 14,29 | 14,72 | 5,75% | 627,00 |
| 26.05.2026 | 13,74 | 13,92 | 13,74 | 13,92 | 1,31% | 651,00 |
| 25.05.2026 | 13,58 | 13,74 | 13,55 | 13,74 | 3,46% | 920,00 |
| 22.05.2026 | 13,77 | 13,77 | 13,27 | 13,28 | -1,63% | 2.372,00 |
| 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 |