Holen Sie sich die Stockscreener-App
5.25
1.13%
-0.06
Handel nachbörslich:
5.25
Intellicheck Inc-Aktien (IDN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $5.26 | $5.20 | $0.0636 | 61,336.0 | -1.13% |
| 2025-07-22 | $5.50 | $5.08 | $0.42 | 272,492.0 | -2.75% |
| 2025-07-21 | $5.71 | $5.31 | $0.40 | 421,882.0 | +4.40% |
| 2025-07-18 | $5.33 | $5.11 | $0.22 | 213,875.0 | -1.13% |
| 2025-07-17 | $5.29 | $5.12 | $0.17 | 192,660.0 | +2.32% |
| 2025-07-16 | $5.20 | $5.04 | $0.16 | 206,538.0 | +0.98% |
| 2025-07-15 | $5.29 | $5.09 | $0.20 | 155,647.0 | -2.48% |
| 2025-07-14 | $5.36 | $5.11 | $0.25 | 230,043.0 | +2.14% |
| 2025-07-11 | $5.25 | $5.06 | $0.185 | 231,482.0 | -1.15% |
| 2025-07-10 | $5.39 | $5.08 | $0.3076 | 331,152.0 | +0.00% |
| 2025-07-09 | $5.30 | $5.16 | $0.14 | 181,119.0 | -1.33% |
| 2025-07-08 | $5.45 | $5.20 | $0.25 | 254,152.0 | -3.30% |
| 2025-07-07 | $5.58 | $5.27 | $0.308 | 364,785.0 | +1.49% |
| 2025-07-03 | $5.47 | $5.17 | $0.3014 | 182,116.0 | +3.87% |
| 2025-07-02 | $5.22 | $5.03 | $0.19 | 443,248.0 | +0.00% |
| 2025-07-01 | $5.37 | $5.17 | $0.20 | 312,033.0 | -4.08% |
| 2025-06-30 | $5.52 | $5.31 | $0.2116 | 259,947.0 | -1.46% |
| 2025-06-27 | $5.66 | $5.35 | $0.31 | 480,976.0 | +0.55% |
| 2025-06-26 | $5.60 | $5.21 | $0.39 | 274,939.0 | +1.49% |
| 2025-06-25 | $5.77 | $5.35 | $0.4151 | 497,882.0 | -7.11% |
| 2025-06-24 | $5.97 | $5.42 | $0.5507 | 544,221.0 | +7.05% |
Intellicheck Inc-Aktien (IDN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Intellicheck Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IDN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Intellicheck Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Intellicheck Inc-Aktien (IDN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $5.71 | $5.03 | $0.68 | 4,115,896.0 | -2.60% |
| 2025-06 | $6.49 | $5.08 | $1.41 | 9,609,591.0 | +5.89% |
| 2025-05 | $5.46 | $2.47 | $2.99 | 10,524,182.0 | +91.35% |
| 2025-04 | $3.25 | $2.17 | $1.08 | 1,509,344.0 | -12.21% |
| 2025-03 | $3.07 | $2.24 | $0.83 | 1,565,319.0 | +19.29% |
| 2025-02 | $2.89 | $2.50 | $0.39 | 837,990.0 | -4.15% |
| 2025-01 | $2.97 | $2.51 | $0.46 | 1,488,205.0 | -5.36% |
Intellicheck Inc-Aktien (IDN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.23 | $2.33 | $0.9044 | 1,743,419.0 | +16.32% |
| 2024-11 | $2.89 | $2.20 | $0.69 | 1,545,437.0 | -6.27% |
| 2024-10 | $2.60 | $1.92 | $0.68 | 1,427,250.0 | +17.51% |
| 2024-09 | $2.41 | $1.92 | $0.49 | 1,157,364.0 | -6.06% |
| 2024-08 | $3.08 | $2.07 | $1.01 | 1,348,016.0 | -24.26% |
| 2024-07 | $4.05 | $2.67 | $1.38 | 1,569,392.0 | -10.82% |
| 2024-06 | $4.46 | $3.10 | $1.36 | 2,153,408.0 | +7.55% |
| 2024-05 | $3.41 | $2.64 | $0.77 | 1,496,045.0 | -0.93% |
| 2024-04 | $3.74 | $2.75 | $0.99 | 3,143,630.0 | -7.76% |
| 2024-03 | $4.25 | $1.71 | $2.54 | 27,905,949.0 | +103.51% |
| 2024-02 | $1.98 | $1.67 | $0.3071 | 360,172.0 | +0.00% |
| 2024-01 | $1.91 | $1.65 | $0.26 | 533,003.0 | -10.00% |
Intellicheck Inc-Aktien (IDN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $2.08 | $1.68 | $0.40 | 1,009,609.0 | +0.53% |
| 2023-11 | $2.15 | $1.56 | $0.59 | 763,125.0 | +2.16% |
| 2023-10 | $2.43 | $1.68 | $0.7499 | 1,037,498.0 | -17.78% |
| 2023-09 | $2.74 | $2.17 | $0.5689 | 573,406.0 | -13.46% |
| 2023-08 | $2.74 | $2.36 | $0.3777 | 1,181,881.0 | +0.78% |
| 2023-07 | $2.73 | $2.34 | $0.39 | 454,079.0 | +4.45% |
| 2023-06 | $2.88 | $2.27 | $0.6089 | 1,509,504.0 | +5.11% |
| 2023-05 | $2.74 | $2.11 | $0.6292 | 700,249.0 | +6.33% |
| 2023-04 | $2.51 | $2.12 | $0.39 | 327,771.0 | -11.60% |
| 2023-03 | $2.81 | $2.00 | $0.81 | 1,087,003.0 | +4.17% |
| 2023-02 | $3.00 | $2.37 | $0.635 | 1,019,304.0 | -11.76% |
| 2023-01 | $2.80 | $2.02 | $0.78 | 453,287.0 | +36.00% |
3.22%
0.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):