Holen Sie sich die Stockscreener-App
8.67
1.40%
0.12
Handel nachbörslich:
8.35
-0.32
-3.69%
Mitek Systems Inc-Aktien (MITK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-30 | $8.81 | $8.47 | $0.34 | 528,314.0 | +1.40% |
| 2024-09-27 | $8.73 | $8.49 | $0.24 | 315,232.0 | +0.83% |
| 2024-09-26 | $8.57 | $8.30 | $0.27 | 430,293.0 | +1.68% |
| 2024-09-25 | $8.69 | $8.32 | $0.37 | 349,050.0 | -1.30% |
| 2024-09-24 | $8.70 | $8.43 | $0.27 | 312,609.0 | -1.86% |
| 2024-09-23 | $8.81 | $8.55 | $0.26 | 384,556.0 | -1.60% |
| 2024-09-20 | $8.99 | $8.74 | $0.25 | 716,950.0 | -2.56% |
| 2024-09-19 | $9.15 | $8.65 | $0.50 | 578,053.0 | +5.03% |
| 2024-09-18 | $8.74 | $8.43 | $0.31 | 988,305.0 | +0.59% |
| 2024-09-17 | $8.66 | $8.38 | $0.28 | 662,891.0 | +1.07% |
| 2024-09-16 | $8.64 | $8.32 | $0.325 | 424,466.0 | -0.71% |
| 2024-09-13 | $8.55 | $8.27 | $0.28 | 558,865.0 | +3.17% |
| 2024-09-12 | $8.22 | $7.99 | $0.23 | 349,485.0 | +1.99% |
| 2024-09-11 | $8.10 | $7.74 | $0.36 | 583,005.0 | -0.62% |
| 2024-09-10 | $8.36 | $7.97 | $0.39 | 576,666.0 | -2.29% |
| 2024-09-09 | $8.64 | $8.28 | $0.365 | 555,162.0 | -3.60% |
| 2024-09-06 | $8.83 | $8.53 | $0.30 | 418,585.0 | -0.58% |
| 2024-09-05 | $8.77 | $8.45 | $0.32 | 764,128.0 | +0.93% |
| 2024-09-04 | $9.11 | $8.40 | $0.71 | 1,066,812.0 | -6.95% |
Mitek Systems Inc-Aktien (MITK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mitek Systems Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MITK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mitek Systems Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Mitek Systems Inc-Aktien (MITK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $9.48 | $7.74 | $1.75 | 11,812,577.0 | -6.97% |
| 2024-08 | $13.43 | $7.35 | $6.08 | 17,341,851.0 | -29.98% |
| 2024-07 | $13.72 | $10.70 | $3.02 | 9,838,615.0 | +19.05% |
| 2024-06 | $13.05 | $10.64 | $2.41 | 11,531,383.0 | -10.92% |
| 2024-05 | $14.32 | $12.25 | $2.07 | 12,051,620.0 | -0.63% |
| 2024-04 | $16.24 | $11.83 | $4.41 | 16,634,507.0 | -10.43% |
| 2024-03 | $14.23 | $11.15 | $3.08 | 9,341,841.0 | +21.45% |
| 2024-02 | $13.04 | $11.32 | $1.72 | 7,330,786.0 | -7.86% |
| 2024-01 | $13.10 | $11.62 | $1.48 | 7,956,667.0 | -3.37% |
Mitek Systems Inc-Aktien (MITK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.44 | $10.56 | $2.88 | 8,193,514.0 | +15.50% |
| 2023-11 | $11.58 | $10.30 | $1.28 | 6,835,068.0 | +5.71% |
| 2023-10 | $11.37 | $9.47 | $1.90 | 10,682,015.0 | -0.37% |
| 2023-09 | $13.98 | $10.36 | $3.62 | 14,154,480.0 | -4.03% |
| 2023-08 | $12.66 | $10.15 | $2.51 | 9,627,270.0 | +9.40% |
| 2023-07 | $11.49 | $10.11 | $1.38 | 4,352,120.0 | -5.81% |
| 2023-06 | $11.24 | $10.06 | $1.18 | 6,655,882.0 | +4.03% |
| 2023-05 | $10.52 | $8.88 | $1.64 | 7,761,279.0 | +15.52% |
| 2023-04 | $9.59 | $8.78 | $0.815 | 3,946,542.0 | -5.94% |
| 2023-03 | $9.63 | $8.60 | $1.03 | 5,959,190.0 | +3.12% |
| 2023-02 | $11.07 | $8.97 | $2.10 | 4,533,420.0 | -5.68% |
| 2023-01 | $10.40 | $9.47 | $0.93 | 4,614,676.0 | +1.75% |
Mitek Systems Inc-Aktien (MITK) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $11.20 | $9.58 | $1.62 | 6,092,283.0 | -5.28% |
| 2022-11 | $11.95 | $9.42 | $2.53 | 6,537,013.0 | -9.55% |
| 2022-10 | $11.33 | $9.27 | $2.06 | 4,932,135.0 | +23.47% |
| 2022-09 | $10.31 | $9.08 | $1.23 | 5,578,304.0 | -10.37% |
| 2022-08 | $11.73 | $10.10 | $1.63 | 7,121,692.0 | -6.07% |
| 2022-07 | $11.04 | $8.79 | $2.25 | 7,294,585.0 | +17.75% |
| 2022-06 | $10.08 | $8.32 | $1.76 | 8,312,370.0 | +2.44% |
| 2022-05 | $11.42 | $8.54 | $2.88 | 8,747,626.0 | -19.25% |
| 2022-04 | $15.20 | $10.35 | $4.85 | 9,530,700.0 | -23.86% |
| 2022-03 | $15.31 | $13.59 | $1.72 | 6,185,072.0 | -1.28% |
| 2022-02 | $16.49 | $13.65 | $2.84 | 5,943,610.0 | -9.22% |
| 2022-01 | $17.85 | $14.70 | $3.15 | 8,556,280.0 | -7.77% |
0.32%
1.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):