2,630€
6,05%
Echtzeit-Aktienkurs Intellicheck
Bid:
Ask:
Aktienkurse zur Intellicheck Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 9,68% | - |
| 19.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -5,34% | - |
| 18.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -4,38% | - |
| 17.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 16.12.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 13.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 12.12.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 11.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 10.12.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 09.12.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 06.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 05.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 5,43% | - |
| 04.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 8,40% | - |
| 03.12.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 5,31% | - |
| 02.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 29.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 28.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | - |
| 27.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 26.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 25.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 6,56% | - |
| 22.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 8,93% | - |
| 21.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 20.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 19.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 18.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 15.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -11,20% | - |
| 14.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 13.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 12.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 4,20% | - |
| 11.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 08.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 8,18% | - |
| 07.11.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 06.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 05.11.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | - |
| 04.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -6,90% | - |
| 01.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 31.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 30.10.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 29.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 28.10.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 25.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 4,81% | - |
| 24.10.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 23.10.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 22.10.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 4,04% | - |
| 21.10.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 4,76% | - |
| 18.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 17.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 5,59% | - |
| 16.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 15.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 3,45% | - |
| 14.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,79% | - |
| 11.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 10.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 09.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 08.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | - |
| 07.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 2,23% | - |
| 04.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -7,25% | - |
| 03.10.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 9,04% | - |
| 02.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -4,84% | - |
| 01.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 30.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,65% | - |
| 27.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 26.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 3,39% | - |
| 25.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 24.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -10,20% | - |
| 23.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 20.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 8,29% | - |
| 19.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 5,85% | - |
| 18.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 17.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 16.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 13.09.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 12.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -5,88% | - |
| 11.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 6,25% | - |
| 10.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 09.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | - |
| 06.09.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -4,76% | - |
| 05.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,56% | - |
| 04.09.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -3,03% | - |
| 03.09.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 02.09.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -3,88% | - |
| 30.08.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 4,04% | - |
| 29.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 28.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,65% | - |
| 27.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 26.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 23.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -4,04% | - |
| 22.08.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 21.08.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -5,24% | - |
| 20.08.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 12,30% | - |
| 19.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -11,79% | - |
| 16.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 12,17% | - |
| 15.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,56% | - |
| 14.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -4,95% | - |
| 13.08.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 11,60% | - |
| 12.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -8,59% | - |
| 09.08.2024 | 2,56 | 2,56 | 1,98 | 1,98 | -19,51% | 600,00 |
| 08.08.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 07.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | - |
| 06.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 05.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -10,95% | - |