2,640€
3,53%
Echtzeit-Aktienkurs Intellicheck Mobilisa Inc.
Bid:
Ask:
Aktienkurse zur Intellicheck Mobilisa Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,74 | 2,77 | 2,61 | 2,66 | 4,31% | - |
| 19.12.2024 | 2,52 | 2,56 | 2,49 | 2,55 | -4,49% | - |
| 18.12.2024 | 2,67 | 2,76 | 2,58 | 2,67 | -1,48% | - |
| 17.12.2024 | 2,76 | 2,89 | 2,55 | 2,71 | -1,81% | - |
| 16.12.2024 | 2,82 | 2,83 | 2,70 | 2,76 | 1,10% | - |
| 13.12.2024 | 2,77 | 2,88 | 2,69 | 2,73 | -3,87% | - |
| 12.12.2024 | 2,87 | 2,89 | 2,79 | 2,84 | -0,70% | - |
| 11.12.2024 | 2,83 | 2,90 | 2,63 | 2,86 | -2,05% | - |
| 10.12.2024 | 2,87 | 2,95 | 2,82 | 2,92 | -1,02% | - |
| 09.12.2024 | 2,83 | 2,97 | 2,83 | 2,95 | -0,34% | - |
| 06.12.2024 | 2,74 | 3,03 | 2,73 | 2,96 | 4,59% | - |
| 05.12.2024 | 2,73 | 2,86 | 2,65 | 2,83 | 1,07% | - |
| 04.12.2024 | 2,62 | 2,81 | 2,54 | 2,80 | 4,48% | - |
| 03.12.2024 | 2,40 | 2,68 | 2,40 | 2,68 | 16,02% | - |
| 02.12.2024 | 2,26 | 2,34 | 2,21 | 2,31 | -0,43% | - |
| 29.11.2024 | 2,32 | 2,37 | 2,27 | 2,32 | -0,43% | - |
| 28.11.2024 | 2,32 | 2,33 | 2,32 | 2,33 | -4,90% | - |
| 27.11.2024 | 2,46 | 2,50 | 2,22 | 2,45 | -5,04% | - |
| 26.11.2024 | 2,56 | 2,59 | 2,42 | 2,58 | -3,01% | - |
| 25.11.2024 | 2,61 | 2,69 | 2,58 | 2,66 | 5,56% | - |
| 22.11.2024 | 2,48 | 2,58 | 2,42 | 2,52 | 1,20% | - |
| 21.11.2024 | 2,30 | 2,51 | 2,25 | 2,49 | 7,79% | - |
| 20.11.2024 | 2,28 | 2,33 | 2,24 | 2,31 | -0,43% | - |
| 19.11.2024 | 2,31 | 2,32 | 2,18 | 2,32 | 0,00% | - |
| 18.11.2024 | 2,26 | 2,35 | 2,25 | 2,32 | 2,65% | - |
| 15.11.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 0,00% | - |
| 14.11.2024 | 2,52 | 2,52 | 2,26 | 2,26 | -10,32% | - |
| 13.11.2024 | 2,50 | 2,58 | 2,50 | 2,52 | 0,00% | - |
| 12.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 11.11.2024 | 2,46 | 2,60 | 2,46 | 2,60 | 9,24% | - |
| 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 | -4,79% | - |
| 15.10.2024 | 1,86 | 1,90 | 1,82 | 1,88 | 8,05% | - |
| 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% | - |