Holen Sie sich die Stockscreener-App
5.14
4.27%
0.22
Intellicheck Inc-Aktien (IDN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-04 | $5.19 | $4.92 | $0.27 | 48,515.0 | +4.47% |
| 2026-03-03 | $5.01 | $4.84 | $0.17 | 118,791.0 | -2.57% |
| 2026-03-02 | $5.12 | $4.81 | $0.305 | 82,256.0 | +3.91% |
| 2026-02-27 | $4.93 | $4.80 | $0.1288 | 56,749.0 | -1.22% |
| 2026-02-26 | $4.98 | $4.78 | $0.20 | 54,697.0 | -0.40% |
| 2026-02-25 | $4.95 | $4.70 | $0.245 | 49,874.0 | +4.44% |
| 2026-02-24 | $4.80 | $4.66 | $0.1445 | 48,277.0 | +1.72% |
| 2026-02-23 | $4.84 | $4.65 | $0.195 | 90,571.0 | -4.71% |
| 2026-02-20 | $5.04 | $4.84 | $0.1995 | 76,135.0 | -1.21% |
| 2026-02-19 | $4.99 | $4.85 | $0.138 | 63,918.0 | +1.65% |
| 2026-02-18 | $5.02 | $4.79 | $0.225 | 79,774.0 | +0.62% |
| 2026-02-17 | $4.98 | $4.71 | $0.27 | 75,889.0 | -1.43% |
| 2026-02-13 | $5.02 | $4.82 | $0.2002 | 127,309.0 | +1.66% |
| 2026-02-12 | $4.96 | $4.71 | $0.24 | 150,082.0 | +1.26% |
| 2026-02-11 | $5.09 | $4.55 | $0.54 | 329,757.0 | -6.67% |
| 2026-02-10 | $5.26 | $5.01 | $0.2475 | 85,176.0 | -0.39% |
| 2026-02-09 | $5.17 | $4.94 | $0.23 | 156,556.0 | +3.64% |
| 2026-02-06 | $5.04 | $4.80 | $0.2387 | 219,396.0 | +3.78% |
| 2026-02-05 | $4.88 | $4.72 | $0.16 | 295,454.0 | -1.65% |
| 2026-02-04 | $5.43 | $4.76 | $0.67 | 297,016.0 | -7.63% |
| 2026-02-03 | $5.64 | $5.03 | $0.6054 | 501,207.0 | -5.24% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $5.19 | $4.81 | $0.38 | 249,562.0 | +5.76% |
| 2026-02 | $5.78 | $4.55 | $1.23 | 2,860,766.0 | -14.44% |
| 2026-01 | $6.98 | $5.57 | $1.41 | 2,378,910.0 | -14.97% |
Intellicheck Inc-Aktien (IDN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.13 | $5.91 | $1.22 | 2,821,165.0 | +6.16% |
| 2025-11 | $7.48 | $4.00 | $3.48 | 18,084,285.0 | +37.91% |
| 2025-10 | $5.31 | $4.42 | $0.89 | 2,964,947.0 | -11.73% |
| 2025-09 | $5.92 | $5.12 | $0.80 | 2,620,038.0 | -4.59% |
| 2025-08 | $5.56 | $4.60 | $0.96 | 3,819,436.0 | +10.10% |
| 2025-07 | $5.71 | $4.89 | $0.82 | 4,913,464.0 | -8.16% |
| 2025-06 | $6.49 | $5.08 | $1.41 | 9,609,591.0 | +5.89% |
| 2025-05 | $5.46 | $2.47 | $2.99 | 10,524,182.0 | +91.35% |
| 2025-04 | $3.25 | $2.17 | $1.08 | 1,509,344.0 | -12.21% |
| 2025-03 | $3.07 | $2.24 | $0.83 | 1,565,319.0 | +19.29% |
| 2025-02 | $2.89 | $2.50 | $0.39 | 837,990.0 | -4.15% |
| 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% |
0.84%
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):