Identiv

OTC:INVE.Q, US45170X2053
+ Identiv op mijn watchlist
3,390 20:59
+0,100 (+3,04%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 3,400 3,430 3,386
3,510 17.342 -0,030 -0,87%
04 feb 3,430 3,460 3,425
3,510 24.936 +0,030 +0,87%
05 feb 3,440 3,550 3,440
3,620 20.112 +0,090 +2,60%
06 feb 3,550 3,510 3,490
3,650 15.923 -0,040 -1,13%
07 feb 3,500 3,490 3,420
3,800 14.159 -0,020 -0,57%
10 feb 3,490 3,490 3,420
3,640 16.976 0,000 0,00%
11 feb 3,460 3,560 3,450
3,610 22.206 +0,070 +2,01%
12 feb 3,560 3,530 3,490
3,670 30.456 -0,030 -0,84%
13 feb 3,560 3,510 3,410
3,648 49.591 -0,020 -0,57%
14 feb 3,570 3,510 3,500
3,610 19.355 0,000 0,00%
18 feb 3,550 3,520 3,495
3,628 17.794 +0,010 +0,28%
19 feb 3,550 3,550 3,425
3,650 33.134 +0,030 +0,85%
20 feb 3,610 3,570 3,410
3,650 88.434 +0,020 +0,56%
21 feb 3,570 3,440 3,440
3,640 21.115 -0,130 -3,64%
24 feb 3,440 3,510 3,350
3,648 92.573 +0,070 +2,03%
25 feb 3,540 3,550 3,500
3,648 89.406 +0,040 +1,14%
26 feb 3,600 3,610 3,600
3,710 48.994 +0,060 +1,69%
27 feb 3,790 3,850 3,730
3,960 102.070 +0,240 +6,65%
28 feb 3,662 3,670 3,600
3,860 40.688 -0,180 -4,68%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront