4,640€
-4,92%
Echtzeit-Aktienkurs Intellicheck
Bid:
Ask:
Aktienkurse zur Intellicheck Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 4,52 | 4,66 | 4,52 | 4,66 | -4,51% | 1.000,00 |
| 25.06.2025 | 4,88 | 4,88 | 4,88 | 4,88 | 6,55% | - |
| 24.06.2025 | 4,58 | 4,58 | 4,58 | 4,58 | 0,44% | - |
| 23.06.2025 | 4,58 | 4,58 | 4,56 | 4,56 | 1,79% | 1.328,00 |
| 20.06.2025 | 4,48 | 4,48 | 4,48 | 4,48 | -0,44% | - |
| 19.06.2025 | 4,50 | 4,50 | 4,50 | 4,50 | 0,90% | - |
| 18.06.2025 | 4,46 | 4,46 | 4,46 | 4,46 | -4,70% | - |
| 17.06.2025 | 4,68 | 4,68 | 4,68 | 4,68 | -3,70% | - |
| 16.06.2025 | 4,60 | 4,86 | 4,60 | 4,86 | 8,48% | 490,00 |
| 13.06.2025 | 4,48 | 4,48 | 4,48 | 4,48 | -1,32% | - |
| 12.06.2025 | 4,54 | 4,54 | 4,54 | 4,54 | -8,47% | - |
| 11.06.2025 | 4,96 | 4,96 | 4,96 | 4,96 | -6,42% | 200,00 |
| 10.06.2025 | 5,40 | 5,40 | 5,30 | 5,30 | 3,92% | 452,00 |
| 09.06.2025 | 5,10 | 5,10 | 5,10 | 5,10 | 9,44% | - |
| 06.06.2025 | 4,66 | 4,66 | 4,66 | 4,66 | -2,92% | - |
| 05.06.2025 | 4,80 | 4,80 | 4,80 | 4,80 | 3,90% | - |
| 04.06.2025 | 4,62 | 4,62 | 4,62 | 4,62 | -4,55% | - |
| 03.06.2025 | 4,84 | 4,84 | 4,84 | 4,84 | 9,50% | - |
| 02.06.2025 | 4,42 | 4,42 | 4,42 | 4,42 | 5,24% | - |
| 30.05.2025 | 4,20 | 4,20 | 4,20 | 4,20 | -8,30% | - |
| 29.05.2025 | 4,34 | 4,58 | 4,34 | 4,58 | 1,78% | 5.444,00 |
| 28.05.2025 | 4,50 | 4,50 | 4,50 | 4,50 | 8,70% | - |
| 27.05.2025 | 4,14 | 4,14 | 4,14 | 4,14 | 4,55% | - |
| 26.05.2025 | 3,96 | 3,96 | 3,96 | 3,96 | 17,16% | - |
| 23.05.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -7,65% | - |
| 22.05.2025 | 3,68 | 3,68 | 3,66 | 3,66 | -0,54% | 200,00 |
| 21.05.2025 | 3,48 | 3,68 | 3,48 | 3,68 | 27,78% | 115,00 |
| 20.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -4,00% | - |
| 19.05.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 9,49% | - |
| 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% | - |