Mitek Systems, Inc. MITK
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$17,75-0,20 (-1,11 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $17,75 | -1,11 % | $18,24 | $18,30 | $17,63 | 626,13K |
| 2026-10-01 | $17,95 | +5,28 % | $17,24 | $18,07 | $16,86 | 710,60K |
| 2026-09-30 | $17,05 | +2,77 % | $16,70 | $17,37 | $16,58 | 523,60K |
| 2026-09-29 | $16,59 | -3,66 % | $17,25 | $17,36 | $16,55 | 556,60K |
| 2026-09-28 | $17,22 | -2,49 % | $17,34 | $17,43 | $16,98 | 611,70K |
| 2026-09-25 | $17,66 | -2,32 % | $18,06 | $18,36 | $17,56 | 445,30K |
| 2026-09-24 | $18,08 | +2,20 % | $17,56 | $18,09 | $17,45 | 477,40K |
| 2026-09-23 | $17,69 | +1,26 % | $17,67 | $18,30 | $17,50 | 785,90K |
| 2026-09-22 | $17,47 | +1,93 % | $17,44 | $17,62 | $16,66 | 626,70K |
| 2026-09-21 | $17,14 | +2,45 % | $17,02 | $17,27 | $16,73 | 577,90K |
| 2026-09-18 | $16,73 | -3,29 % | $17,34 | $17,45 | $16,55 | 1,34M |
| 2026-09-17 | $17,30 | -2,26 % | $17,77 | $17,77 | $17,19 | 936,00K |
| 2026-09-16 | $17,70 | -1,56 % | $17,86 | $18,13 | $17,31 | 532,90K |
| 2026-09-15 | $17,98 | +0,45 % | $17,64 | $18,26 | $17,50 | 509,20K |
| 2026-09-14 | $17,90 | +3,95 % | $17,47 | $18,24 | $17,38 | 522,40K |
| 2026-09-11 | $17,22 | +0,70 % | $17,24 | $17,54 | $17,08 | 535,30K |
| 2026-09-10 | $17,10 | -0,93 % | $17,00 | $17,59 | $16,80 | 521,30K |
| 2026-09-09 | $17,26 | -3,20 % | $17,76 | $17,83 | $17,21 | 475,00K |
| 2026-09-08 | $17,83 | -3,98 % | $18,29 | $18,34 | $17,73 | 575,50K |
| 2026-09-04 | $18,57 | -1,49 % | $18,61 | $18,77 | $18,28 | 371,40K |
| 2026-09-03 | $18,85 | +4,96 % | $18,48 | $18,99 | $18,40 | 590,20K |
| 2026-09-02 | $17,96 | +0,67 % | $17,83 | $18,32 | $17,44 | 991,20K |
| 2026-09-01 | $17,84 | -3,36 % | $18,08 | $18,24 | $17,60 | 570,60K |
| 2026-08-31 | $18,46 | -2,07 % | $18,67 | $18,91 | $18,32 | 449,40K |
| 2026-08-28 | $18,85 | -1,87 % | $19,13 | $19,29 | $18,58 | 898,90K |
| 2026-08-27 | $19,21 | +8,23 % | $18,05 | $19,45 | $18,01 | 678,60K |
| 2026-08-26 | $17,75 | -1,50 % | $18,12 | $18,12 | $17,48 | 399,80K |
| 2026-08-25 | $18,02 | +0,90 % | $18,05 | $18,38 | $17,68 | 665,50K |
| 2026-08-24 | $17,86 | -3,77 % | $18,43 | $18,62 | $17,78 | 685,10K |
| 2026-08-21 | $18,56 | +0,22 % | $18,77 | $18,82 | $17,77 | 1,16M |
| 2026-08-20 | $18,52 | -1,91 % | $18,63 | $19,26 | $18,51 | 751,20K |
| 2026-08-19 | $18,88 | +3,85 % | $18,37 | $19,13 | $18,37 | 745,40K |
| 2026-08-18 | $18,18 | -1,89 % | $18,31 | $18,82 | $18,11 | 640,40K |
| 2026-08-17 | $18,53 | -4,63 % | $19,30 | $19,37 | $18,31 | 800,30K |
| 2026-08-14 | $19,43 | +2,75 % | $19,04 | $19,48 | $18,97 | 603,60K |
| 2026-08-13 | $18,91 | +1,83 % | $18,85 | $19,08 | $18,43 | 493,40K |
| 2026-08-12 | $18,57 | +0,27 % | $18,50 | $18,68 | $18,05 | 708,10K |
| 2026-08-11 | $18,52 | -0,16 % | $18,50 | $18,94 | $18,10 | 769,50K |
| 2026-08-10 | $18,55 | +0,32 % | $18,16 | $18,89 | $17,94 | 1,48M |
| 2026-08-07 | $18,49 | +9,99 % | $20,50 | $20,67 | $17,23 | 2,08M |
| 2026-08-06 | $16,81 | -1,87 % | $16,64 | $17,08 | $16,47 | 532,70K |
| 2026-08-05 | $17,13 | -3,33 % | $17,80 | $17,80 | $17,07 | 392,00K |
| 2026-08-04 | $17,72 | +4,30 % | $16,98 | $18,00 | $16,85 | 561,90K |
| 2026-08-03 | $16,99 | +1,74 % | $17,12 | $17,34 | $16,85 | 536,50K |
| 2026-07-31 | $16,70 | -2,17 % | $17,16 | $17,42 | $16,59 | 488,30K |
| 2026-07-30 | $17,07 | +2,03 % | $17,12 | $17,44 | $16,87 | 584,70K |
| 2026-07-29 | $16,73 | -0,30 % | $16,79 | $17,20 | $16,59 | 589,30K |
| 2026-07-28 | $16,78 | -1,35 % | $17,14 | $17,35 | $16,28 | 693,90K |
| 2026-07-27 | $17,01 | +0,83 % | $17,37 | $17,54 | $16,93 | 563,20K |
| 2026-07-24 | $16,87 | +6,03 % | $16,24 | $17,18 | $16,06 | 765,10K |
| 2026-07-23 | $15,91 | -7,28 % | $16,85 | $17,16 | $15,83 | 1,34M |
| 2026-07-22 | $17,16 | -6,94 % | $18,28 | $18,30 | $17,07 | 793,20K |
| 2026-07-21 | $18,44 | -1,39 % | $18,69 | $18,93 | $18,13 | 553,20K |
| 2026-07-20 | $18,70 | -1,42 % | $18,97 | $19,22 | $18,62 | 560,90K |
| 2026-07-17 | $18,97 | -1,45 % | $18,74 | $19,48 | $18,59 | 825,20K |
| 2026-07-16 | $19,25 | -0,41 % | $19,33 | $19,77 | $18,92 | 674,10K |
| 2026-07-15 | $19,33 | -0,67 % | $19,64 | $19,95 | $19,28 | 441,30K |
| 2026-07-14 | $19,46 | +0,41 % | $19,04 | $19,85 | $19,04 | 462,30K |
| 2026-07-13 | $19,38 | +0,26 % | $19,33 | $19,56 | $18,94 | 577,40K |
| 2026-07-10 | $19,33 | -0,57 % | $19,59 | $19,75 | $19,06 | 431,80K |
| 2026-07-09 | $19,44 | +5,25 % | $18,25 | $19,60 | $18,21 | 625,10K |
| 2026-07-08 | $18,47 | -4,94 % | $18,89 | $19,19 | $18,08 | 883,30K |
| 2026-07-07 | $19,43 | -2,21 % | $20,12 | $20,50 | $19,27 | 650,90K |
| 2026-07-06 | $19,87 | +3,44 % | $19,00 | $19,90 | $18,73 | 894,20K |
| 2026-07-02 | $19,21 | -4,62 % | $20,12 | $20,44 | $19,18 | 968,80K |
| 2026-07-01 | $20,14 | +0,05 % | $20,31 | $21,05 | $20,12 | 1,18M |
| 2026-06-30 | $20,13 | +2,76 % | $19,40 | $20,17 | $19,22 | 949,40K |
| 2026-06-29 | $19,59 | +1,56 % | $19,27 | $19,76 | $19,00 | 2,25M |
| 2026-06-26 | $19,29 | +9,29 % | $17,65 | $19,67 | $17,60 | 4,32M |
| 2026-06-25 | $17,65 | +1,55 % | $17,32 | $17,82 | $17,20 | 591,90K |
| 2026-06-24 | $17,38 | +0,35 % | $17,65 | $17,65 | $16,96 | 1,32M |
| 2026-06-23 | $17,32 | +0,06 % | $17,19 | $17,82 | $17,19 | 899,50K |
| 2026-06-22 | $17,31 | +0,29 % | $17,10 | $17,90 | $17,02 | 1,14M |
| 2026-06-18 | $17,26 | +2,31 % | $17,07 | $17,81 | $16,62 | 1,77M |
| 2026-06-17 | $16,87 | -1,17 % | $16,91 | $17,38 | $16,71 | 740,90K |
| 2026-06-16 | $17,07 | +3,02 % | $16,55 | $17,23 | $16,34 | 730,20K |
| 2026-06-15 | $16,57 | +0,73 % | $16,85 | $16,93 | $16,41 | 601,40K |
| 2026-06-12 | $16,45 | +0,67 % | $16,47 | $16,86 | $16,08 | 605,00K |
| 2026-06-11 | $16,34 | +2,06 % | $15,90 | $16,43 | $15,63 | 691,80K |
| 2026-06-10 | $16,01 | +3,36 % | $15,14 | $16,30 | $15,05 | 1,43M |
| 2026-06-09 | $15,49 | +0,58 % | $15,40 | $15,96 | $14,50 | 1,49M |
| 2026-06-08 | $15,40 | +3,43 % | $14,94 | $15,54 | $14,73 | 1,02M |
| 2026-06-05 | $14,89 | -6,47 % | $15,80 | $15,86 | $14,61 | 1,48M |
| 2026-06-04 | $15,92 | -1,61 % | $16,39 | $16,40 | $15,88 | 938,70K |
| 2026-06-03 | $16,18 | -7,91 % | $17,22 | $17,28 | $16,15 | 1,11M |
| 2026-06-02 | $17,57 | -1,68 % | $17,55 | $17,79 | $17,30 | 955,70K |
| 2026-06-01 | $17,87 | +4,02 % | $17,26 | $17,97 | $17,08 | 904,00K |
| 2026-05-29 | $17,18 | +2,02 % | $16,95 | $17,62 | $16,87 | 771,30K |
| 2026-05-28 | $16,84 | -2,04 % | $17,23 | $17,23 | $16,81 | 689,90K |
| 2026-05-27 | $17,19 | +3,06 % | $16,76 | $17,27 | $16,45 | 1,43M |