Identiv

OTC:INVE.Q, US45170X2053
+ Identiv op mijn watchlist
3,020 22:00
+0,090 (+3,07%)

Historische koersen - december 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 dec 4,000 4,240 3,840
4,240 112.188 +0,260 +6,53%
03 dec 4,250 4,050 3,950
4,250 170.833 -0,190 -4,48%
04 dec 4,050 4,120 4,030
4,240 174.190 +0,070 +1,73%
05 dec 4,160 4,090 3,881
4,170 87.812 -0,030 -0,73%
06 dec 4,090 3,920 3,890
4,120 67.531 -0,170 -4,16%
09 dec 3,970 4,150 3,970
4,240 110.225 +0,230 +5,87%
10 dec 4,160 4,170 4,070
4,220 76.315 +0,020 +0,48%
11 dec 4,175 4,170 4,110
4,270 84.879 0,000 0,00%
12 dec 4,170 4,210 4,150
4,290 81.225 +0,040 +0,96%
13 dec 4,180 4,210 4,120
4,220 35.580 0,000 0,00%
16 dec 4,250 4,080 4,060
4,250 58.619 -0,130 -3,09%
17 dec 4,030 3,960 3,885
4,055 98.315 -0,120 -2,94%
18 dec 4,010 3,730 3,695
4,010 40.199 -0,230 -5,81%
19 dec 3,755 3,640 3,560
3,780 59.809 -0,090 -2,41%
20 dec 3,610 3,700 3,595
3,730 60.250 +0,060 +1,65%
23 dec 3,750 3,690 3,660
3,800 32.169 -0,010 -0,27%
24 dec 3,700 3,640 3,630
3,750 27.750 -0,050 -1,36%
26 dec 3,610 3,790 3,610
3,850 51.170 +0,150 +4,12%
27 dec 3,845 3,690 3,610
3,845 55.296 -0,100 -2,64%
30 dec 3,730 3,730 3,620
3,780 53.367 +0,040 +1,08%
31 dec 3,770 3,660 3,660
3,820 75.846 -0,070 -1,88%
« 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