Holen Sie sich die Stockscreener-App
2.67
5.99%
-0.17
Intellicheck Inc-Aktien (IDN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-06 | $2.89 | $2.64 | $0.25 | 35,811.0 | -5.99% |
| 2025-02-05 | $2.85 | $2.73 | $0.12 | 42,679.0 | +2.53% |
| 2025-02-04 | $2.81 | $2.58 | $0.225 | 40,361.0 | +6.54% |
| 2025-02-03 | $2.68 | $2.55 | $0.1331 | 16,426.0 | -1.89% |
| 2025-01-31 | $2.71 | $2.61 | $0.0944 | 71,141.0 | +0.00% |
| 2025-01-30 | $2.88 | $2.62 | $0.26 | 188,298.0 | -2.93% |
| 2025-01-29 | $2.86 | $2.67 | $0.19 | 94,245.0 | -3.19% |
| 2025-01-28 | $2.94 | $2.75 | $0.19 | 51,989.0 | -0.70% |
| 2025-01-27 | $2.85 | $2.69 | $0.1577 | 95,931.0 | -1.73% |
| 2025-01-24 | $2.94 | $2.77 | $0.17 | 20,546.0 | +2.85% |
| 2025-01-23 | $2.83 | $2.76 | $0.07 | 22,940.0 | +1.08% |
| 2025-01-22 | $2.91 | $2.76 | $0.1517 | 36,431.0 | -2.46% |
| 2025-01-21 | $2.92 | $2.73 | $0.1901 | 140,741.0 | +1.42% |
| 2025-01-17 | $2.85 | $2.64 | $0.2129 | 63,080.0 | +5.24% |
| 2025-01-16 | $2.75 | $2.63 | $0.12 | 63,854.0 | -1.48% |
| 2025-01-15 | $2.74 | $2.58 | $0.16 | 21,439.0 | +3.83% |
| 2025-01-14 | $2.67 | $2.59 | $0.08 | 29,347.0 | -0.38% |
| 2025-01-13 | $2.67 | $2.51 | $0.16 | 34,343.0 | +1.55% |
| 2025-01-10 | $2.67 | $2.55 | $0.1173 | 53,787.0 | -4.09% |
| 2025-01-08 | $2.79 | $2.64 | $0.15 | 61,243.0 | -3.93% |
Intellicheck Inc-Aktien (IDN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Intellicheck Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IDN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Intellicheck Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Intellicheck Inc-Aktien (IDN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $2.89 | $2.55 | $0.3394 | 171,088.0 | +0.75% |
| 2025-01 | $2.97 | $2.51 | $0.46 | 1,488,205.0 | -5.36% |
Intellicheck Inc-Aktien (IDN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.23 | $2.33 | $0.9044 | 1,743,419.0 | +16.32% |
| 2024-11 | $2.89 | $2.20 | $0.69 | 1,545,437.0 | -6.27% |
| 2024-10 | $2.60 | $1.92 | $0.68 | 1,427,250.0 | +17.51% |
| 2024-09 | $2.41 | $1.92 | $0.49 | 1,157,364.0 | -6.06% |
| 2024-08 | $3.08 | $2.07 | $1.01 | 1,348,016.0 | -24.26% |
| 2024-07 | $4.05 | $2.67 | $1.38 | 1,569,392.0 | -10.82% |
| 2024-06 | $4.46 | $3.10 | $1.36 | 2,153,408.0 | +7.55% |
| 2024-05 | $3.41 | $2.64 | $0.77 | 1,496,045.0 | -0.93% |
| 2024-04 | $3.74 | $2.75 | $0.99 | 3,143,630.0 | -7.76% |
| 2024-03 | $4.25 | $1.71 | $2.54 | 27,905,949.0 | +103.51% |
| 2024-02 | $1.98 | $1.67 | $0.3071 | 360,172.0 | +0.00% |
| 2024-01 | $1.91 | $1.65 | $0.26 | 533,003.0 | -10.00% |
Intellicheck Inc-Aktien (IDN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $2.08 | $1.68 | $0.40 | 1,009,609.0 | +0.53% |
| 2023-11 | $2.15 | $1.56 | $0.59 | 763,125.0 | +2.16% |
| 2023-10 | $2.43 | $1.68 | $0.7499 | 1,037,498.0 | -17.78% |
| 2023-09 | $2.74 | $2.17 | $0.5689 | 573,406.0 | -13.46% |
| 2023-08 | $2.74 | $2.36 | $0.3777 | 1,181,881.0 | +0.78% |
| 2023-07 | $2.73 | $2.34 | $0.39 | 454,079.0 | +4.45% |
| 2023-06 | $2.88 | $2.27 | $0.6089 | 1,509,504.0 | +5.11% |
| 2023-05 | $2.74 | $2.11 | $0.6292 | 700,249.0 | +6.33% |
| 2023-04 | $2.51 | $2.12 | $0.39 | 327,771.0 | -11.60% |
| 2023-03 | $2.81 | $2.00 | $0.81 | 1,087,003.0 | +4.17% |
| 2023-02 | $3.00 | $2.37 | $0.635 | 1,019,304.0 | -11.76% |
| 2023-01 | $2.80 | $2.02 | $0.78 | 453,287.0 | +36.00% |
0.09%
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):