authID Inc. AUID
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$0,3775-0,00 (-0,76 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,38 | -0,66 % | $0,38 | $0,41 | $0,37 | 229,01K |
| 2026-09-30 | $0,38 | +4,11 % | $0,36 | $0,40 | $0,36 | 164,00K |
| 2026-09-29 | $0,37 | -1,62 % | $0,39 | $0,39 | $0,35 | 193,60K |
| 2026-09-28 | $0,37 | -20,04 % | $0,47 | $0,47 | $0,37 | 291,70K |
| 2026-09-25 | $0,46 | +11,81 % | $0,40 | $0,48 | $0,40 | 485,90K |
| 2026-09-24 | $0,41 | +1,22 % | $0,41 | $0,43 | $0,41 | 33,30K |
| 2026-09-23 | $0,41 | 0,00 % | $0,42 | $0,42 | $0,39 | 200,50K |
| 2026-09-22 | $0,41 | -9,49 % | $0,44 | $0,46 | $0,38 | 375,30K |
| 2026-09-21 | $0,45 | +2,95 % | $0,46 | $0,47 | $0,43 | 117,20K |
| 2026-09-18 | $0,44 | -9,65 % | $0,47 | $0,48 | $0,43 | 114,90K |
| 2026-09-17 | $0,49 | +5,87 % | $0,46 | $0,49 | $0,45 | 70,70K |
| 2026-09-16 | $0,46 | -2,13 % | $0,46 | $0,50 | $0,44 | 125,00K |
| 2026-09-15 | $0,47 | -5,24 % | $0,49 | $0,50 | $0,45 | 228,70K |
| 2026-09-14 | $0,50 | +22,77 % | $0,40 | $0,51 | $0,38 | 400,20K |
| 2026-09-11 | $0,40 | +12,53 % | $0,35 | $0,41 | $0,35 | 205,60K |
| 2026-09-10 | $0,36 | -5,53 % | $0,38 | $0,39 | $0,35 | 297,60K |
| 2026-09-09 | $0,38 | -10,38 % | $0,41 | $0,41 | $0,37 | 261,20K |
| 2026-09-08 | $0,42 | +4,69 % | $0,42 | $0,42 | $0,39 | 134,50K |
| 2026-09-04 | $0,41 | +1,25 % | $0,41 | $0,42 | $0,38 | 192,20K |
| 2026-09-03 | $0,40 | -2,44 % | $0,41 | $0,43 | $0,38 | 637,20K |
| 2026-09-02 | $0,41 | -9,29 % | $0,45 | $0,47 | $0,41 | 266,10K |
| 2026-09-01 | $0,45 | +0,22 % | $0,42 | $0,46 | $0,39 | 403,30K |
| 2026-08-31 | $0,45 | -8,33 % | $0,58 | $0,58 | $0,41 | 7,30M |
| 2026-08-28 | $0,49 | -1,99 % | $0,49 | $0,55 | $0,48 | 96,90K |
| 2026-08-27 | $0,50 | +6,58 % | $0,47 | $0,58 | $0,46 | 418,70K |
| 2026-08-26 | $0,47 | +0,21 % | $0,46 | $0,51 | $0,46 | 123,10K |
| 2026-08-25 | $0,47 | +2,62 % | $0,46 | $0,50 | $0,45 | 80,10K |
| 2026-08-24 | $0,46 | -2,55 % | $0,50 | $0,50 | $0,45 | 91,40K |
| 2026-08-21 | $0,47 | -3,49 % | $0,49 | $0,56 | $0,46 | 334,00K |
| 2026-08-20 | $0,49 | +15,95 % | $0,42 | $0,50 | $0,41 | 415,50K |
| 2026-08-19 | $0,42 | +5,00 % | $0,42 | $0,46 | $0,40 | 304,30K |
| 2026-08-18 | $0,40 | 0,00 % | $0,40 | $0,43 | $0,34 | 477,50K |
| 2026-08-17 | $0,40 | -24,24 % | $0,51 | $0,55 | $0,40 | 628,30K |
| 2026-08-14 | $0,53 | +11,63 % | $0,46 | $0,57 | $0,46 | 253,40K |
| 2026-08-13 | $0,47 | -6,34 % | $0,47 | $0,53 | $0,46 | 467,50K |
| 2026-08-12 | $0,50 | -11,56 % | $0,57 | $0,60 | $0,50 | 286,90K |
| 2026-08-11 | $0,57 | -7,61 % | $0,62 | $0,64 | $0,54 | 537,90K |
| 2026-08-10 | $0,62 | -2,22 % | $0,65 | $0,65 | $0,61 | 162,50K |
| 2026-08-07 | $0,63 | -10,86 % | $0,63 | $0,72 | $0,63 | 160,50K |
| 2026-08-06 | $0,71 | -2,74 % | $0,73 | $0,74 | $0,70 | 55,50K |
| 2026-08-05 | $0,73 | -7,37 % | $0,79 | $0,80 | $0,73 | 72,40K |
| 2026-08-04 | $0,79 | +10,38 % | $0,72 | $0,80 | $0,70 | 141,60K |
| 2026-08-03 | $0,71 | -1,66 % | $0,75 | $0,78 | $0,71 | 117,20K |
| 2026-07-31 | $0,73 | +10,18 % | $0,70 | $0,73 | $0,66 | 93,60K |
| 2026-07-30 | $0,66 | +10,77 % | $0,61 | $0,69 | $0,61 | 137,10K |
| 2026-07-29 | $0,59 | -13,91 % | $0,72 | $0,75 | $0,55 | 648,30K |
| 2026-07-28 | $0,69 | -13,32 % | $0,82 | $0,89 | $0,68 | 404,50K |
| 2026-07-27 | $0,80 | +6,42 % | $0,82 | $0,85 | $0,76 | 110,50K |
| 2026-07-24 | $0,75 | -0,53 % | $0,78 | $0,84 | $0,72 | 166,50K |
| 2026-07-23 | $0,75 | -8,52 % | $0,86 | $0,87 | $0,75 | 182,20K |
| 2026-07-22 | $0,82 | +0,61 % | $0,81 | $0,88 | $0,78 | 127,80K |
| 2026-07-21 | $0,82 | -6,09 % | $0,87 | $0,90 | $0,81 | 183,50K |
| 2026-07-20 | $0,87 | -3,12 % | $0,92 | $0,92 | $0,76 | 265,70K |
| 2026-07-17 | $0,90 | +2,51 % | $0,88 | $0,93 | $0,85 | 96,40K |
| 2026-07-16 | $0,88 | -16,57 % | $1,05 | $1,05 | $0,86 | 311,00K |
| 2026-07-15 | $1,05 | -9,48 % | $1,14 | $1,20 | $1,02 | 167,20K |
| 2026-07-14 | $1,16 | +6,42 % | $1,09 | $1,17 | $1,09 | 98,20K |
| 2026-07-13 | $1,09 | -6,03 % | $1,14 | $1,16 | $1,07 | 125,60K |
| 2026-07-10 | $1,16 | -3,33 % | $1,20 | $1,22 | $1,15 | 54,70K |
| 2026-07-09 | $1,20 | +1,69 % | $1,18 | $1,24 | $1,13 | 120,80K |
| 2026-07-08 | $1,18 | -2,48 % | $1,13 | $1,26 | $1,13 | 260,50K |
| 2026-07-07 | $1,21 | +1,68 % | $1,12 | $1,28 | $1,08 | 404,50K |
| 2026-07-06 | $1,19 | +0,85 % | $1,14 | $1,25 | $1,10 | 425,10K |
| 2026-07-02 | $1,18 | +2,61 % | $1,13 | $1,22 | $1,03 | 12,60M |
| 2026-07-01 | $1,15 | +7,48 % | $1,07 | $1,17 | $1,04 | 82,50K |
| 2026-06-30 | $1,07 | +0,94 % | $1,06 | $1,10 | $1,02 | 50,00K |
| 2026-06-29 | $1,06 | -3,64 % | $1,10 | $1,13 | $1,06 | 108,30K |
| 2026-06-26 | $1,10 | +0,92 % | $1,08 | $1,13 | $1,04 | 119,10K |
| 2026-06-25 | $1,09 | +6,86 % | $1,04 | $1,13 | $1,04 | 111,10K |
| 2026-06-24 | $1,02 | -0,97 % | $1,05 | $1,05 | $1,01 | 72,50K |
| 2026-06-23 | $1,03 | -2,83 % | $1,05 | $1,08 | $1,02 | 90,90K |
| 2026-06-22 | $1,06 | -3,64 % | $1,12 | $1,18 | $1,05 | 154,70K |
| 2026-06-18 | $1,10 | -2,65 % | $1,15 | $1,15 | $1,10 | 168,80K |
| 2026-06-17 | $1,13 | -1,74 % | $1,15 | $1,19 | $1,13 | 62,80K |
| 2026-06-16 | $1,15 | -3,36 % | $1,19 | $1,20 | $1,14 | 57,30K |
| 2026-06-15 | $1,19 | +3,48 % | $1,15 | $1,22 | $1,15 | 76,70K |
| 2026-06-12 | $1,15 | -3,36 % | $1,17 | $1,22 | $1,15 | 56,50K |
| 2026-06-11 | $1,19 | -5,56 % | $1,24 | $1,24 | $1,15 | 78,70K |
| 2026-06-10 | $1,26 | +8,62 % | $1,19 | $1,29 | $1,15 | 107,20K |
| 2026-06-09 | $1,16 | +0,87 % | $1,16 | $1,28 | $1,11 | 68,70K |
| 2026-06-08 | $1,15 | -8,00 % | $1,26 | $1,28 | $1,15 | 89,70K |
| 2026-06-05 | $1,25 | -3,85 % | $1,30 | $1,33 | $1,20 | 171,30K |
| 2026-06-04 | $1,30 | +8,33 % | $1,16 | $1,37 | $1,16 | 194,70K |
| 2026-06-03 | $1,20 | -4,76 % | $1,26 | $1,26 | $1,16 | 83,80K |
| 2026-06-02 | $1,26 | -1,56 % | $1,28 | $1,35 | $1,25 | 74,90K |
| 2026-06-01 | $1,28 | 0,00 % | $1,26 | $1,38 | $1,26 | 282,50K |
| 2026-05-29 | $1,28 | +2,40 % | $1,26 | $1,35 | $1,25 | 203,30K |
| 2026-05-28 | $1,25 | +0,81 % | $1,22 | $1,27 | $1,16 | 154,30K |
| 2026-05-27 | $1,24 | +9,73 % | $1,12 | $1,28 | $1,12 | 172,30K |
| 2026-05-26 | $1,13 | -3,42 % | $1,15 | $1,19 | $1,12 | 88,70K |