Holen Sie sich die Stockscreener-App
3.51
1.74%
0.06
Identiv Inc-Aktien (INVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $3.55 | $3.44 | $0.11 | 27,938.0 | +1.74% |
| 2025-12-04 | $3.49 | $3.38 | $0.108 | 13,994.0 | +0.29% |
| 2025-12-03 | $3.46 | $3.41 | $0.05 | 20,756.0 | +0.58% |
| 2025-12-02 | $3.42 | $3.33 | $0.09 | 21,291.0 | +1.48% |
| 2025-12-01 | $3.43 | $3.31 | $0.12 | 78,278.0 | +0.00% |
| 2025-11-28 | $3.45 | $3.37 | $0.08 | 42,632.0 | -1.46% |
| 2025-11-26 | $3.51 | $3.35 | $0.16 | 103,401.0 | -0.87% |
| 2025-11-25 | $3.52 | $3.30 | $0.22 | 106,473.0 | +0.00% |
| 2025-11-24 | $3.45 | $3.25 | $0.20 | 61,990.0 | +6.15% |
| 2025-11-21 | $3.32 | $3.17 | $0.15 | 49,132.0 | +1.56% |
| 2025-11-20 | $3.42 | $3.14 | $0.285 | 71,720.0 | +0.63% |
| 2025-11-19 | $3.43 | $3.18 | $0.254 | 76,551.0 | -7.02% |
| 2025-11-18 | $3.53 | $3.42 | $0.1071 | 31,619.0 | -3.39% |
| 2025-11-17 | $3.73 | $3.50 | $0.23 | 59,880.0 | -5.60% |
| 2025-11-14 | $3.77 | $3.50 | $0.265 | 39,528.0 | +6.53% |
| 2025-11-13 | $3.71 | $3.50 | $0.21 | 31,712.0 | -5.38% |
| 2025-11-12 | $3.88 | $3.72 | $0.16 | 32,834.0 | +0.81% |
| 2025-11-11 | $4.07 | $3.64 | $0.43 | 79,312.0 | -3.66% |
| 2025-11-10 | $3.92 | $3.61 | $0.3119 | 85,320.0 | +1.32% |
| 2025-11-07 | $3.90 | $3.60 | $0.295 | 70,939.0 | -3.32% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $3.55 | $3.31 | $0.24 | 190,195.0 | +4.15% |
| 2025-11 | $4.07 | $3.14 | $0.93 | 1,236,542.0 | -15.75% |
| 2025-10 | $4.07 | $3.37 | $0.70 | 715,595.0 | +15.94% |
| 2025-09 | $3.90 | $3.33 | $0.57 | 591,310.0 | -6.76% |
| 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% |
1.46%
0.75%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):