2,040€
12,71%
Echtzeit-Aktienkurs Intellicheck
Bid:
Ask:
Aktienkurse zur Intellicheck Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 01.08.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 31.07.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 30.07.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 29.07.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 4,55% | - |
| 26.07.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 25.07.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -5,63% | - |
| 24.07.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 9,23% | - |
| 23.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -9,09% | - |
| 22.07.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 19.07.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 18.07.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -6,04% | - |
| 17.07.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -8,02% | - |
| 16.07.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 10,96% | - |
| 15.07.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,68% | - |
| 12.07.2024 | 3,11 | 3,12 | 2,86 | 2,97 | -6,60% | - |
| 11.07.2024 | 3,17 | 3,19 | 3,08 | 3,18 | 0,32% | - |
| 10.07.2024 | 3,19 | 3,24 | 3,14 | 3,17 | 1,28% | - |
| 09.07.2024 | 3,22 | 3,26 | 3,07 | 3,13 | -2,80% | - |
| 08.07.2024 | 3,30 | 3,31 | 3,14 | 3,22 | -2,72% | - |
| 05.07.2024 | 3,50 | 3,50 | 3,27 | 3,31 | -5,16% | - |
| 04.07.2024 | 3,49 | 3,49 | 3,48 | 3,49 | -1,41% | - |
| 03.07.2024 | 3,50 | 3,66 | 3,41 | 3,54 | 1,43% | - |
| 02.07.2024 | 3,28 | 3,51 | 3,20 | 3,49 | 7,38% | - |
| 01.07.2024 | 3,18 | 3,27 | 3,01 | 3,25 | 0,93% | - |
| 28.06.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 10,27% | - |
| 27.06.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -4,58% | - |
| 26.06.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -2,55% | - |
| 25.06.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | - |
| 24.06.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 9,09% | - |
| 21.06.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 20.06.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 19.06.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -4,05% | - |
| 18.06.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -4,52% | - |
| 17.06.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -7,19% | - |
| 14.06.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -6,70% | - |
| 13.06.2024 | 3,58 | 3,58 | 3,58 | 3,58 | -4,28% | - |
| 12.06.2024 | 3,74 | 3,74 | 3,74 | 3,74 | 12,65% | - |
| 11.06.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 5,06% | - |
| 10.06.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 07.06.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -7,60% | - |
| 06.06.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 5,56% | - |
| 05.06.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 10,96% | - |
| 04.06.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 03.06.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 31.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 30.05.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -2,80% | - |
| 29.05.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 28.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 27.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 24.05.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -4,76% | - |
| 23.05.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 18,55% | - |
| 22.05.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 21.05.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 20.05.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 17.05.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 16.05.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -8,09% | - |
| 15.05.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 14.05.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -4,26% | - |
| 13.05.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 5,22% | - |
| 10.05.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -4,96% | - |
| 09.05.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | - |
| 08.05.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -10,53% | - |
| 07.05.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -1,30% | - |
| 06.05.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 4,76% | - |