Holen Sie sich die Stockscreener-App
16.87
1.17%
-0.20
Handel nachbörslich:
17.12
0.25
+1.48%
Mitek Systems Inc-Aktien (MITK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-17 | $17.38 | $16.71 | $0.67 | 740,854.0 | -1.17% |
| 2026-06-16 | $17.23 | $16.34 | $0.89 | 729,277.0 | +3.02% |
| 2026-06-15 | $16.93 | $16.41 | $0.525 | 600,922.0 | +0.73% |
| 2026-06-12 | $16.86 | $16.08 | $0.7808 | 605,036.0 | +0.67% |
| 2026-06-11 | $16.43 | $15.63 | $0.80 | 690,802.0 | +2.06% |
| 2026-06-10 | $16.30 | $15.05 | $1.25 | 1,419,834.0 | +3.36% |
| 2026-06-09 | $15.96 | $14.50 | $1.46 | 1,482,782.0 | +0.58% |
| 2026-06-08 | $15.54 | $14.73 | $0.81 | 1,019,406.0 | +3.43% |
| 2026-06-05 | $15.86 | $14.61 | $1.24 | 1,480,189.0 | -6.47% |
| 2026-06-04 | $16.40 | $15.88 | $0.52 | 938,697.0 | -1.61% |
| 2026-06-03 | $17.28 | $16.14 | $1.14 | 1,103,486.0 | -7.91% |
| 2026-06-02 | $17.79 | $17.30 | $0.489 | 954,557.0 | -1.68% |
| 2026-06-01 | $17.97 | $17.08 | $0.89 | 903,514.0 | +4.02% |
| 2026-05-29 | $17.62 | $16.87 | $0.7516 | 758,974.0 | +2.02% |
| 2026-05-28 | $17.23 | $16.81 | $0.42 | 688,661.0 | -2.04% |
| 2026-05-27 | $17.27 | $16.45 | $0.82 | 1,424,916.0 | +3.06% |
| 2026-05-26 | $16.80 | $15.69 | $1.12 | 1,398,836.0 | +4.05% |
| 2026-05-22 | $16.23 | $15.50 | $0.73 | 1,647,819.0 | +4.36% |
| 2026-05-21 | $15.73 | $14.25 | $1.48 | 1,517,026.0 | +3.71% |
| 2026-05-20 | $14.86 | $13.66 | $1.20 | 1,042,443.0 | +4.66% |
| 2026-05-19 | $14.49 | $13.98 | $0.51 | 854,451.0 | +0.14% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $17.97 | $14.50 | $3.47 | 13,410,210.0 | -1.80% |
| 2026-05 | $17.62 | $13.36 | $4.26 | 26,478,089.0 | +23.07% |
| 2026-04 | $15.79 | $13.32 | $2.47 | 19,320,692.0 | +3.41% |
| 2026-03 | $15.61 | $12.97 | $2.64 | 17,574,476.0 | -7.41% |
| 2026-02 | $15.15 | $9.51 | $5.64 | 21,892,645.0 | +45.51% |
| 2026-01 | $10.75 | $9.80 | $0.95 | 8,763,211.0 | -5.02% |
Mitek Systems Inc-Aktien (MITK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $11.20 | $8.76 | $2.44 | 18,958,665.0 | +18.96% |
| 2025-11 | $9.59 | $8.53 | $1.06 | 6,942,125.0 | -3.80% |
| 2025-10 | $9.89 | $8.89 | $1.00 | 6,977,085.0 | -5.73% |
| 2025-09 | $10.48 | $9.54 | $0.94 | 7,616,189.0 | -3.93% |
| 2025-08 | $10.74 | $8.73 | $2.01 | 9,422,418.0 | +12.75% |
| 2025-07 | $10.50 | $8.98 | $1.52 | 7,169,772.0 | -8.89% |
| 2025-06 | $10.45 | $9.30 | $1.15 | 9,691,927.0 | +5.43% |
| 2025-05 | $11.39 | $8.07 | $3.32 | 10,349,742.0 | +13.41% |
| 2025-04 | $8.59 | $6.93 | $1.66 | 8,445,292.0 | +0.36% |
| 2025-03 | $9.42 | $8.19 | $1.23 | 8,784,231.0 | -11.95% |
| 2025-02 | $11.12 | $9.05 | $2.06 | 11,830,974.0 | -8.14% |
| 2025-01 | $11.26 | $9.67 | $1.59 | 9,574,011.0 | -8.36% |
Mitek Systems Inc-Aktien (MITK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.78 | $8.58 | $3.20 | 17,396,846.0 | +21.14% |
| 2024-11 | $9.83 | $8.57 | $1.26 | 7,939,106.0 | +8.50% |
| 2024-10 | $9.25 | $8.31 | $0.935 | 11,451,836.0 | -0.92% |
| 2024-09 | $9.48 | $7.74 | $1.75 | 11,284,263.0 | -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% |
1.94%
0.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):