Holen Sie sich die Stockscreener-App
3.82
1.87%
0.07
Identiv Inc-Aktien (INVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $3.86 | $3.73 | $0.13 | 20,055.0 | +1.87% |
| 2025-09-04 | $3.81 | $3.70 | $0.11 | 18,368.0 | +0.54% |
| 2025-09-03 | $3.90 | $3.73 | $0.17 | 43,709.0 | -1.84% |
| 2025-09-02 | $3.84 | $3.71 | $0.1299 | 18,645.0 | +2.70% |
| 2025-08-29 | $3.86 | $3.68 | $0.1779 | 50,311.0 | +0.00% |
| 2025-08-28 | $3.79 | $3.64 | $0.15 | 34,502.0 | +0.82% |
| 2025-08-27 | $3.94 | $3.67 | $0.27 | 122,525.0 | -1.08% |
| 2025-08-26 | $3.77 | $3.59 | $0.18 | 55,450.0 | +0.00% |
| 2025-08-25 | $3.72 | $3.59 | $0.13 | 9,743.0 | +2.77% |
| 2025-08-22 | $3.66 | $3.50 | $0.16 | 43,867.0 | +2.56% |
| 2025-08-21 | $3.65 | $3.49 | $0.1592 | 82,786.0 | -3.03% |
| 2025-08-20 | $3.73 | $3.58 | $0.1489 | 25,358.0 | +1.97% |
| 2025-08-19 | $3.76 | $3.50 | $0.26 | 121,023.0 | -3.52% |
| 2025-08-18 | $3.76 | $3.59 | $0.17 | 41,124.0 | +4.24% |
| 2025-08-15 | $3.71 | $3.45 | $0.26 | 31,332.0 | -3.54% |
| 2025-08-14 | $3.76 | $3.61 | $0.1561 | 20,606.0 | -0.81% |
| 2025-08-13 | $3.76 | $3.63 | $0.13 | 31,520.0 | +0.82% |
| 2025-08-12 | $3.75 | $3.62 | $0.135 | 23,691.0 | +1.66% |
| 2025-08-11 | $3.70 | $3.48 | $0.22 | 28,436.0 | +0.84% |
| 2025-08-08 | $3.61 | $3.22 | $0.39 | 39,980.0 | -0.56% |
Identiv Inc-Aktien (INVE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Identiv Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der INVE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Identiv Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Identiv Inc-Aktien (INVE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $3.90 | $3.70 | $0.20 | 120,832.0 | +3.24% |
| 2025-08 | $3.94 | $3.22 | $0.72 | 993,741.0 | +1.93% |
| 2025-07 | $3.79 | $3.08 | $0.71 | 1,764,250.0 | +11.35% |
| 2025-06 | $3.46 | $3.08 | $0.38 | 1,255,316.0 | -0.31% |
| 2025-05 | $3.50 | $3.01 | $0.4899 | 1,174,042.0 | -1.51% |
| 2025-04 | $3.40 | $2.86 | $0.54 | 986,966.0 | +4.08% |
| 2025-03 | $3.70 | $3.03 | $0.67 | 1,703,733.0 | -13.08% |
| 2025-02 | $3.96 | $3.35 | $0.61 | 763,033.0 | +6.07% |
| 2025-01 | $3.94 | $3.39 | $0.55 | 835,790.0 | -5.46% |
Identiv Inc-Aktien (INVE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.29 | $3.56 | $0.73 | 1,532,926.0 | -6.28% |
| 2024-11 | $4.23 | $3.43 | $0.7985 | 2,325,899.0 | +12.43% |
| 2024-10 | $3.75 | $3.35 | $0.3999 | 992,465.0 | +0.28% |
| 2024-09 | $3.70 | $3.18 | $0.52 | 1,863,340.0 | +5.37% |
| 2024-08 | $4.02 | $2.95 | $1.07 | 1,432,093.0 | -14.32% |
| 2024-07 | $4.35 | $3.84 | $0.51 | 1,075,631.0 | -9.07% |
| 2024-06 | $4.44 | $4.01 | $0.43 | 1,244,936.0 | -1.15% |
| 2024-05 | $5.27 | $4.01 | $1.26 | 3,867,995.0 | -13.69% |
| 2024-04 | $8.52 | $4.75 | $3.77 | 3,373,849.0 | -36.36% |
| 2024-03 | $9.24 | $6.70 | $2.54 | 2,065,810.0 | -7.91% |
| 2024-02 | $9.07 | $7.01 | $2.06 | 1,023,800.0 | +9.97% |
| 2024-01 | $8.22 | $7.44 | $0.78 | 708,895.0 | -5.10% |
Identiv Inc-Aktien (INVE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.49 | $6.81 | $1.68 | 947,367.0 | +19.08% |
| 2023-11 | $7.38 | $4.72 | $2.66 | 2,718,538.0 | +13.63% |
| 2023-10 | $8.37 | $5.99 | $2.38 | 1,326,494.0 | -27.84% |
| 2023-09 | $8.82 | $8.00 | $0.82 | 907,356.0 | +2.18% |
| 2023-08 | $9.26 | $7.20 | $2.06 | 1,400,187.0 | +7.13% |
| 2023-07 | $9.02 | $7.46 | $1.56 | 1,117,339.0 | -8.32% |
| 2023-06 | $9.13 | $6.83 | $2.30 | 5,175,723.0 | +15.68% |
| 2023-05 | $7.66 | $5.07 | $2.59 | 2,122,712.0 | +32.18% |
| 2023-04 | $6.59 | $5.31 | $1.29 | 1,998,175.0 | -10.42% |
| 2023-03 | $7.56 | $5.68 | $1.88 | 2,816,747.0 | -12.54% |
| 2023-02 | $9.66 | $6.80 | $2.86 | 1,614,280.0 | -19.50% |
| 2023-01 | $8.89 | $6.54 | $2.35 | 1,880,236.0 | +20.44% |
0.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):