Identiv, Inc. INVE
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$2,40+0,04 (+1,69 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $2,41 | +2,12 % | $2,43 | $2,43 | $2,37 | 63,38K |
| 2026-09-30 | $2,36 | -0,42 % | $2,35 | $2,48 | $2,35 | 332,30K |
| 2026-09-29 | $2,37 | -0,84 % | $2,38 | $2,40 | $2,33 | 209,90K |
| 2026-09-28 | $2,39 | -2,45 % | $2,45 | $2,46 | $2,38 | 116,70K |
| 2026-09-25 | $2,45 | +3,38 % | $2,36 | $2,47 | $2,33 | 144,10K |
| 2026-09-24 | $2,37 | -1,25 % | $2,39 | $2,42 | $2,32 | 154,60K |
| 2026-09-23 | $2,40 | -3,61 % | $2,47 | $2,47 | $2,39 | 135,70K |
| 2026-09-22 | $2,49 | -0,40 % | $2,50 | $2,51 | $2,46 | 91,40K |
| 2026-09-21 | $2,50 | -0,40 % | $2,51 | $2,51 | $2,46 | 78,30K |
| 2026-09-18 | $2,51 | -1,95 % | $2,56 | $2,58 | $2,49 | 209,60K |
| 2026-09-17 | $2,56 | 0,00 % | $2,53 | $2,59 | $2,53 | 97,80K |
| 2026-09-16 | $2,56 | -1,54 % | $2,68 | $2,70 | $2,52 | 149,10K |
| 2026-09-15 | $2,60 | 0,00 % | $2,60 | $2,71 | $2,56 | 141,20K |
| 2026-09-14 | $2,60 | +0,78 % | $2,58 | $2,62 | $2,57 | 51,00K |
| 2026-09-11 | $2,58 | -2,27 % | $2,64 | $2,64 | $2,58 | 135,80K |
| 2026-09-10 | $2,64 | -1,12 % | $2,67 | $2,71 | $2,63 | 103,60K |
| 2026-09-09 | $2,67 | -0,37 % | $2,69 | $2,78 | $2,65 | 111,60K |
| 2026-09-08 | $2,68 | -4,63 % | $2,78 | $2,85 | $2,67 | 163,80K |
| 2026-09-04 | $2,81 | +0,36 % | $2,78 | $2,86 | $2,78 | 117,90K |
| 2026-09-03 | $2,80 | +0,72 % | $2,78 | $2,84 | $2,77 | 91,90K |
| 2026-09-02 | $2,78 | +0,72 % | $2,77 | $2,85 | $2,77 | 41,40K |
| 2026-09-01 | $2,76 | -1,78 % | $2,80 | $2,84 | $2,75 | 141,40K |
| 2026-08-31 | $2,81 | +1,81 % | $2,81 | $2,87 | $2,77 | 180,00K |
| 2026-08-28 | $2,76 | -1,78 % | $2,81 | $2,85 | $2,74 | 146,50K |
| 2026-08-27 | $2,81 | -2,43 % | $2,87 | $2,98 | $2,79 | 148,00K |
| 2026-08-26 | $2,88 | +0,35 % | $2,86 | $2,91 | $2,85 | 157,70K |
| 2026-08-25 | $2,87 | +0,35 % | $2,86 | $2,95 | $2,86 | 179,80K |
| 2026-08-24 | $2,86 | +0,35 % | $2,83 | $2,93 | $2,83 | 175,10K |
| 2026-08-21 | $2,85 | -1,38 % | $2,88 | $2,97 | $2,82 | 240,50K |
| 2026-08-20 | $2,89 | +1,40 % | $2,85 | $2,90 | $2,84 | 162,80K |
| 2026-08-19 | $2,85 | -1,04 % | $2,89 | $2,94 | $2,80 | 252,30K |
| 2026-08-18 | $2,88 | +5,11 % | $2,74 | $2,96 | $2,74 | 573,10K |
| 2026-08-17 | $2,74 | +3,40 % | $2,61 | $2,79 | $2,60 | 507,90K |
| 2026-08-14 | $2,65 | 0,00 % | $2,66 | $2,68 | $2,54 | 323,50K |
| 2026-08-13 | $2,65 | +1,15 % | $2,58 | $2,73 | $2,42 | 669,40K |
| 2026-08-12 | $2,62 | +1,55 % | $2,56 | $2,73 | $2,55 | 576,90K |
| 2026-08-11 | $2,58 | +1,18 % | $2,55 | $2,64 | $2,55 | 141,50K |
| 2026-08-10 | $2,55 | -1,16 % | $2,59 | $2,61 | $2,54 | 207,30K |
| 2026-08-07 | $2,58 | +1,18 % | $2,55 | $2,67 | $2,55 | 119,30K |
| 2026-08-06 | $2,55 | -1,92 % | $2,58 | $2,68 | $2,54 | 177,60K |
| 2026-08-05 | $2,60 | -2,99 % | $2,68 | $2,70 | $2,54 | 376,00K |
| 2026-08-04 | $2,68 | -0,74 % | $2,73 | $2,75 | $2,67 | 108,10K |
| 2026-08-03 | $2,70 | +2,27 % | $2,67 | $2,73 | $2,64 | 173,80K |
| 2026-07-31 | $2,64 | -2,22 % | $2,70 | $2,75 | $2,63 | 146,00K |
| 2026-07-30 | $2,70 | +6,30 % | $2,57 | $2,79 | $2,57 | 143,80K |
| 2026-07-29 | $2,54 | -4,87 % | $2,65 | $2,71 | $2,52 | 496,30K |
| 2026-07-28 | $2,67 | -1,48 % | $2,69 | $2,74 | $2,63 | 144,30K |
| 2026-07-27 | $2,71 | +0,74 % | $2,70 | $2,77 | $2,66 | 69,70K |
| 2026-07-24 | $2,69 | -3,24 % | $2,75 | $2,78 | $2,68 | 89,80K |
| 2026-07-23 | $2,78 | +1,46 % | $2,72 | $2,78 | $2,68 | 52,20K |
| 2026-07-22 | $2,74 | -1,44 % | $2,78 | $2,82 | $2,71 | 61,20K |
| 2026-07-21 | $2,78 | +2,21 % | $2,71 | $2,81 | $2,70 | 88,60K |
| 2026-07-20 | $2,72 | -2,86 % | $2,78 | $2,81 | $2,71 | 116,20K |
| 2026-07-17 | $2,80 | -1,41 % | $2,87 | $2,89 | $2,74 | 74,40K |
| 2026-07-16 | $2,84 | -4,70 % | $2,95 | $2,96 | $2,81 | 107,10K |
| 2026-07-15 | $2,98 | +0,34 % | $2,95 | $3,07 | $2,95 | 141,20K |
| 2026-07-14 | $2,97 | +3,48 % | $2,89 | $3,01 | $2,82 | 203,30K |
| 2026-07-13 | $2,87 | -2,05 % | $2,94 | $2,97 | $2,83 | 185,50K |
| 2026-07-10 | $2,93 | +6,93 % | $2,76 | $2,94 | $2,75 | 249,90K |
| 2026-07-09 | $2,74 | +3,40 % | $2,63 | $2,77 | $2,63 | 134,70K |
| 2026-07-08 | $2,65 | 0,00 % | $2,65 | $2,70 | $2,57 | 167,60K |
| 2026-07-07 | $2,65 | +0,38 % | $2,65 | $2,71 | $2,56 | 385,10K |
| 2026-07-06 | $2,64 | +1,15 % | $2,63 | $2,73 | $2,49 | 633,60K |
| 2026-07-02 | $2,61 | -1,51 % | $2,68 | $2,71 | $2,50 | 815,40K |
| 2026-07-01 | $2,65 | +5,16 % | $2,55 | $2,69 | $2,52 | 780,70K |
| 2026-06-30 | $2,52 | -3,08 % | $2,58 | $2,66 | $2,51 | 290,20K |
| 2026-06-29 | $2,60 | -0,76 % | $2,61 | $2,72 | $2,56 | 375,40K |
| 2026-06-26 | $2,62 | +4,80 % | $2,45 | $2,67 | $2,44 | 1,02M |
| 2026-06-25 | $2,50 | -32,25 % | $2,85 | $2,91 | $2,43 | 1,45M |
| 2026-06-24 | $3,69 | -1,60 % | $3,76 | $3,76 | $3,65 | 203,30K |
| 2026-06-23 | $3,75 | -4,82 % | $3,86 | $3,90 | $3,75 | 38,80K |
| 2026-06-22 | $3,94 | -1,01 % | $3,98 | $3,99 | $3,89 | 44,30K |
| 2026-06-18 | $3,98 | +1,27 % | $3,93 | $4,04 | $3,91 | 74,20K |
| 2026-06-17 | $3,93 | +2,34 % | $3,82 | $4,02 | $3,81 | 59,40K |
| 2026-06-16 | $3,84 | -3,03 % | $3,92 | $3,99 | $3,81 | 91,00K |
| 2026-06-15 | $3,96 | +2,86 % | $3,90 | $3,98 | $3,86 | 54,10K |
| 2026-06-12 | $3,85 | -1,03 % | $3,89 | $3,96 | $3,81 | 71,30K |
| 2026-06-11 | $3,89 | +0,26 % | $3,87 | $3,93 | $3,85 | 27,50K |
| 2026-06-10 | $3,88 | -0,26 % | $3,89 | $3,92 | $3,83 | 34,90K |
| 2026-06-09 | $3,89 | -2,26 % | $3,99 | $4,07 | $3,83 | 54,90K |
| 2026-06-08 | $3,98 | -0,75 % | $4,07 | $4,10 | $3,95 | 87,60K |
| 2026-06-05 | $4,01 | -6,53 % | $4,25 | $4,33 | $3,95 | 108,00K |
| 2026-06-04 | $4,29 | +2,14 % | $4,22 | $4,32 | $4,18 | 66,80K |
| 2026-06-03 | $4,20 | +0,72 % | $4,15 | $4,24 | $4,12 | 101,80K |
| 2026-06-02 | $4,17 | +2,96 % | $4,11 | $4,19 | $4,08 | 132,00K |
| 2026-06-01 | $4,05 | -1,22 % | $4,10 | $4,28 | $4,03 | 139,90K |
| 2026-05-29 | $4,10 | +3,80 % | $3,93 | $4,17 | $3,93 | 120,60K |
| 2026-05-28 | $3,95 | +0,25 % | $3,91 | $3,99 | $3,91 | 44,50K |
| 2026-05-27 | $3,94 | +0,25 % | $3,90 | $4,00 | $3,85 | 103,10K |
| 2026-05-26 | $3,93 | -2,48 % | $4,02 | $4,15 | $3,92 | 177,60K |