Identiv

OTC:INVE.Q, US45170X2053
+ Identiv op mijn watchlist
3,250 21:00
-0,110 (-3,27%)

Historische koersen - januari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
02 jan 3,670 3,660 3,620
3,760 29.397 0,000 0,00%
03 jan 3,660 3,770 3,650
3,770 18.468 +0,110 +3,01%
06 jan 3,780 3,710 3,650
3,870 47.624 -0,060 -1,59%
07 jan 3,760 3,660 3,610
3,760 30.895 -0,050 -1,35%
08 jan 3,620 3,530 3,480
3,660 37.000 -0,130 -3,55%
10 jan 3,530 3,600 3,450
3,600 29.235 +0,070 +1,98%
13 jan 3,540 3,660 3,435
3,740 68.150 +0,060 +1,67%
14 jan 3,730 3,650 3,510
3,780 46.905 -0,010 -0,27%
15 jan 3,530 3,720 3,530
3,760 48.725 +0,070 +1,92%
16 jan 3,760 3,780 3,670
3,818 62.211 +0,060 +1,61%
17 jan 3,800 3,740 3,694
3,850 38.427 -0,040 -1,06%
21 jan 3,790 3,870 3,700
3,940 44.311 +0,130 +3,48%
22 jan 3,890 3,690 3,680
3,900 54.788 -0,180 -4,65%
23 jan 3,660 3,760 3,540
3,765 37.778 +0,070 +1,90%
24 jan 3,820 3,700 3,670
3,860 45.047 -0,060 -1,60%
27 jan 3,660 3,600 3,600
3,720 26.477 -0,100 -2,70%
28 jan 3,678 3,620 3,520
3,820 54.281 +0,020 +0,56%
29 jan 3,670 3,510 3,500
3,670 25.927 -0,110 -3,04%
30 jan 3,540 3,560 3,510
3,650 36.787 +0,050 +1,42%
31 jan 3,600 3,460 3,390
3,610 55.731 -0,100 -2,81%
« 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