Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Mitek Systems Inc | MITK | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
12,44 | 12,44 | 12,79 | 12,70 | 12,41 |
MITK Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 11,83 | 13,28 | 11,83 | 12,60 | 721.057 | 0,87 | 7,35% |
1 Monat | 14,14 | 16,24 | 11,83 | 13,43 | 793.634 | -1,44 | -10,18% |
3 Monate | 12,85 | 16,24 | 11,15 | 12,88 | 535.577 | -0,15 | -1,17% |
6 Monate | 10,60 | 16,24 | 9,91 | 12,37 | 453.650 | 2,10 | 19,81% |
1 Jahr | 8,80 | 16,24 | 8,80 | 11,69 | 433.253 | 3,90 | 44,32% |
3 Jahre | 16,43 | 23,29 | 8,321 | 13,42 | 384.380 | -3,73 | -22,70% |
5 Jahre | 11,66 | 23,29 | 5,26 | 12,72 | 430.395 | 1,04 | 8,92% |
MITK 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 12,70 | 0,29 | 2,34% | 12,44 | 12,79 | 12,44 | 644.859 |
26 Apr 2024 | 12,41 | -0,25 | -1,97% | 12,58 | 12,68 | 12,36 | 308.826 |
25 Apr 2024 | 12,66 | -0,28 | -2,16% | 13,01 | 13,04 | 12,60 | 452.284 |
24 Apr 2024 | 12,94 | 0,26 | 2,05% | 12,345 | 13,28 | 12,345 | 1.161.859 |
23 Apr 2024 | 12,68 | 0,50 | 4,11% | 12,28 | 12,785 | 12,27 | 667.871 |
20 Apr 2024 | 12,18 | 0,20 | 1,67% | 11,83 | 12,23 | 11,83 | 1.030.879 |
19 Apr 2024 | 11,98 | -0,19 | -1,56% | 12,19 | 12,32 | 11,88 | 958.711 |
18 Apr 2024 | 12,17 | -1,22 | -9,11% | 13,46 | 13,63 | 12,01 | 2.130.460 |
17 Apr 2024 | 13,39 | -1,44 | -9,71% | 13,74 | 14,59 | 13,18 | 2.026.895 |
16 Apr 2024 | 14,83 | 0,20 | 1,37% | 15,19 | 16,24 | 14,77 | 1.832.574 |
13 Apr 2024 | 14,63 | -0,03 | -0,20% | 14,61 | 14,73 | 14,35 | 507.541 |
12 Apr 2024 | 14,66 | 0,47 | 3,31% | 14,46 | 14,70 | 14,17 | 686.147 |
11 Apr 2024 | 14,19 | -0,40 | -2,74% | 14,29 | 14,43 | 14,08 | 319.988 |
10 Apr 2024 | 14,59 | 0,04 | 0,27% | 14,75 | 14,825 | 14,335 | 300.527 |
09 Apr 2024 | 14,55 | -0,05 | -0,34% | 14,58 | 14,77 | 14,38 | 325.619 |
06 Apr 2024 | 14,60 | 0,35 | 2,46% | 14,25 | 14,99 | 14,25 | 629.618 |
05 Apr 2024 | 14,25 | 0,36 | 2,59% | 14,13 | 14,51 | 14,02 | 484.399 |
04 Apr 2024 | 13,89 | -0,12 | -0,86% | 13,92 | 14,00 | 13,6801 | 347.462 |
03 Apr 2024 | 14,01 | -0,38 | -2,64% | 14,31 | 14,46 | 13,93 | 638.040 |
02 Apr 2024 | 14,39 | 0,29 | 2,06% | 14,14 | 14,56 | 14,04 | 585.812 |
28 Mär 2024 | 14,10 | 0,18 | 1,29% | 13,91 | 14,23 | 13,78 | 789.311 |