Holen Sie sich die Stockscreener-App
4.19
0.96%
+0.04
Identiv Inc-Aktien (INVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $4.25 | $4.08 | $0.17 | 53,751.0 | +0.96% |
| 2024-05-16 | $4.25 | $4.08 | $0.17 | 99,806.0 | +0.48% |
| 2024-05-15 | $4.30 | $4.10 | $0.20 | 93,605.0 | -1.43% |
| 2024-05-14 | $4.35 | $4.01 | $0.34 | 192,948.0 | -2.10% |
| 2024-05-13 | $4.57 | $4.10 | $0.47 | 522,687.0 | +3.38% |
| 2024-05-10 | $4.61 | $4.11 | $0.50 | 399,667.0 | -7.17% |
| 2024-05-09 | $5.01 | $4.38 | $0.63 | 381,459.0 | -10.98% |
| 2024-05-08 | $5.05 | $4.95 | $0.10 | 86,548.0 | -0.20% |
| 2024-05-07 | $5.15 | $5.00 | $0.1525 | 73,123.0 | -1.76% |
| 2024-05-06 | $5.27 | $5.04 | $0.23 | 193,736.0 | +2.20% |
| 2024-05-03 | $5.12 | $4.98 | $0.14 | 74,363.0 | -0.20% |
| 2024-05-02 | $5.05 | $4.98 | $0.075 | 126,588.0 | +0.00% |
| 2024-05-01 | $5.16 | $4.96 | $0.20 | 102,689.0 | -0.60% |
| 2024-04-30 | $5.15 | $4.99 | $0.165 | 112,426.0 | -1.75% |
| 2024-04-29 | $5.20 | $5.01 | $0.1887 | 80,186.0 | +0.20% |
| 2024-04-26 | $5.32 | $5.10 | $0.22 | 71,280.0 | +0.00% |
| 2024-04-25 | $5.23 | $5.03 | $0.20 | 63,506.0 | +0.39% |
| 2024-04-24 | $5.20 | $4.96 | $0.235 | 63,718.0 | +1.39% |
| 2024-04-23 | $5.10 | $4.95 | $0.15 | 167,721.0 | -0.40% |
| 2024-04-22 | $5.16 | $4.90 | $0.26 | 67,670.0 | -0.39% |
| 2024-04-19 | $5.13 | $4.75 | $0.38 | 174,497.0 | +4.54% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $5.27 | $4.01 | $1.26 | 2,454,721.0 | -16.87% |
| 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% |
Identiv Inc-Aktien (INVE) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $8.69 | $6.46 | $2.23 | 2,938,081.0 | -13.29% |
| 2022-11 | $12.52 | $7.75 | $4.77 | 3,751,128.0 | -30.71% |
| 2022-10 | $13.93 | $11.50 | $2.43 | 2,008,706.0 | -3.91% |
| 2022-09 | $14.89 | $12.27 | $2.62 | 1,345,839.0 | -15.95% |
| 2022-08 | $16.98 | $13.04 | $3.95 | 1,716,061.0 | +10.19% |
| 2022-07 | $13.67 | $10.82 | $2.85 | 1,022,612.0 | +16.93% |
| 2022-06 | $13.56 | $10.70 | $2.86 | 1,715,374.0 | -9.46% |
| 2022-05 | $14.00 | $10.96 | $3.04 | 3,662,022.0 | +4.92% |
| 2022-04 | $16.40 | $12.01 | $4.39 | 3,304,730.0 | -24.61% |
| 2022-03 | $21.65 | $14.36 | $7.29 | 5,806,421.0 | -22.85% |
| 2022-02 | $22.58 | $18.00 | $4.58 | 2,765,075.0 | +8.49% |
| 2022-01 | $28.37 | $16.80 | $11.57 | 4,002,435.0 | -31.34% |
0.80%
3.02%
Kapitalisierung:
|
Volumen (24h):