3,020€
8,63%
Echtzeit-Aktienkurs Intellicheck Mobilisa Inc.
Bid:
Ask:
Aktienkurse zur Intellicheck Mobilisa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
| 15.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 4,51% | - |
| 14.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 7,26% | - |
| 13.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 12.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 09.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 5,17% | - |
| 08.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 07.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 06.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 05.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 02.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 30.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 29.04.2025 | 2,24 | 2,24 | 2,20 | 2,20 | -2,65% | 27,00 |
| 28.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 25.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 24.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 6,67% | - |
| 23.04.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 6,60% | - |
| 22.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -7,08% | - |
| 17.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 16.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 15.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 14.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 11.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -7,96% | - |
| 10.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 11,88% | - |
| 09.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -9,01% | - |
| 08.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | - |
| 07.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -9,40% | - |
| 04.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -11,36% | - |
| 03.04.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 02.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,92% | - |
| 01.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 5,38% | - |
| 31.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 11,11% | - |
| 28.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 27.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 26.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 25.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 24.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 21.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 5,13% | - |
| 20.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 19.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 18.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 6,73% | - |
| 17.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 14.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 13.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 12.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 11.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 10.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 07.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -5,22% | - |
| 06.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | - |
| 05.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -5,13% | - |
| 04.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,88% | - |
| 03.03.2025 | 2,38 | 2,46 | 2,38 | 2,46 | 2,50% | 16,00 |
| 28.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 27.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 26.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 25.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 24.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | - |
| 21.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 20.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 19.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 18.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 17.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 14.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 13.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -6,06% | - |
| 12.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
| 11.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 10.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 07.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -5,93% | - |
| 06.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 05.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 6,40% | - |
| 04.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 03.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 31.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | - |
| 30.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | - |
| 29.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 28.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 27.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | - |
| 24.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 23.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | - |
| 22.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 21.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 20.01.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 5,34% | 5,00 |
| 17.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 16.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 5,60% | - |
| 15.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 14.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | - |
| 13.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 10.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 09.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 08.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 07.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -5,07% | - |
| 06.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 03.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 02.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 30.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 27.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 23.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | - |
| 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% | - |