0,471$
-1,88%
Echtzeit-Aktienkurs MIND Technology
Bid:
Ask:
Aktienkurse zur MIND Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 8,66 | 8,69 | 8,31 | 8,43 | -2,66% | 119.038,00 |
| 15.09.2025 | 8,26 | 8,73 | 8,26 | 8,66 | 5,74% | 192.469,00 |
| 12.09.2025 | 8,46 | 8,54 | 8,01 | 8,19 | -3,42% | 170.142,00 |
| 11.09.2025 | 8,31 | 8,62 | 8,13 | 8,48 | 3,79% | 179.493,00 |
| 10.09.2025 | 9,35 | 9,35 | 8,00 | 8,17 | -14,54% | 705.677,00 |
| 09.09.2025 | 9,50 | 9,87 | 9,33 | 9,56 | 0,84% | 205.329,00 |
| 08.09.2025 | 9,52 | 9,60 | 9,19 | 9,48 | 0,42% | 153.197,00 |
| 05.09.2025 | 8,93 | 9,49 | 8,92 | 9,44 | 54,00% | 190.364,00 |
| 13.12.2024 | 5,95 | 6,45 | 5,55 | 6,13 | 3,37% | 604.964,00 |
| 12.12.2024 | 6,18 | 6,47 | 5,86 | 5,93 | -1,50% | 938.455,00 |
| 11.12.2024 | 4,96 | 6,16 | 4,70 | 6,02 | 42,32% | 4.170.797,00 |
| 10.12.2024 | 4,15 | 4,28 | 4,06 | 4,23 | 0,95% | 162.425,00 |
| 09.12.2024 | 3,97 | 4,21 | 3,97 | 4,19 | 5,54% | 152.372,00 |
| 06.12.2024 | 3,90 | 3,97 | 3,80 | 3,97 | 2,06% | 53.301,00 |
| 05.12.2024 | 3,90 | 3,90 | 3,87 | 3,89 | -1,02% | 29.615,00 |
| 04.12.2024 | 3,80 | 3,93 | 3,78 | 3,93 | 4,24% | 53.352,00 |
| 03.12.2024 | 3,89 | 3,89 | 3,75 | 3,77 | -2,58% | 38.257,00 |
| 02.12.2024 | 3,88 | 3,93 | 3,83 | 3,87 | -0,77% | 42.592,00 |
| 29.11.2024 | 3,87 | 3,90 | 3,86 | 3,90 | 1,30% | 22.727,00 |
| 27.11.2024 | 3,81 | 3,89 | 3,80 | 3,85 | 0,00% | 19.886,00 |
| 26.11.2024 | 3,82 | 3,95 | 3,82 | 3,85 | -1,28% | 31.939,00 |
| 25.11.2024 | 3,84 | 3,92 | 3,81 | 3,90 | 1,83% | 61.992,00 |
| 22.11.2024 | 3,87 | 3,89 | 3,82 | 3,83 | 0,79% | 43.402,00 |
| 20.11.2024 | 3,81 | 3,81 | 3,76 | 3,80 | 0,00% | 53.701,00 |
| 19.11.2024 | 3,87 | 3,87 | 3,76 | 3,80 | -2,31% | 34.311,00 |
| 18.11.2024 | 3,85 | 3,91 | 3,80 | 3,89 | 1,43% | 72.384,00 |
| 15.11.2024 | 3,70 | 3,87 | 3,67 | 3,84 | 3,37% | 53.582,00 |
| 14.11.2024 | 3,80 | 3,81 | 3,70 | 3,71 | -3,13% | 41.107,00 |
| 13.11.2024 | 3,77 | 3,85 | 3,77 | 3,83 | 0,79% | 40.931,00 |
| 12.11.2024 | 3,80 | 3,80 | 3,75 | 3,80 | -0,52% | 46.240,00 |
| 11.11.2024 | 3,66 | 3,85 | 3,65 | 3,82 | 4,37% | 78.549,00 |
| 08.11.2024 | 3,62 | 3,72 | 3,54 | 3,66 | 1,10% | 72.449,00 |
| 07.11.2024 | 3,66 | 3,66 | 3,60 | 3,62 | -2,00% | 20.195,00 |
| 06.11.2024 | 3,57 | 3,73 | 3,56 | 3,69 | 3,47% | 76.133,00 |
| 05.11.2024 | 3,56 | 3,60 | 3,53 | 3,57 | -1,11% | 74.259,00 |
| 04.11.2024 | 3,55 | 3,61 | 3,53 | 3,61 | 1,23% | 72.835,00 |
| 01.11.2024 | 3,56 | 3,61 | 3,54 | 3,57 | -0,39% | 47.278,00 |
| 31.10.2024 | 3,60 | 3,60 | 3,55 | 3,58 | 0,00% | 15.399,00 |
| 30.10.2024 | 3,63 | 3,63 | 3,58 | 3,58 | -1,38% | 21.612,00 |
| 29.10.2024 | 3,56 | 3,66 | 3,55 | 3,63 | -0,27% | 103.238,00 |
| 28.10.2024 | 3,52 | 3,64 | 3,52 | 3,64 | 2,54% | 40.923,00 |
| 25.10.2024 | 3,49 | 3,55 | 3,48 | 3,55 | 0,00% | 90.275,00 |
| 24.10.2024 | 3,57 | 3,57 | 3,48 | 3,55 | -0,51% | 59.411,00 |
| 23.10.2024 | 3,60 | 3,60 | 3,51 | 3,57 | -0,50% | 32.923,00 |
| 22.10.2024 | 3,55 | 3,59 | 3,47 | 3,59 | 0,73% | 59.799,00 |
| 21.10.2024 | 3,57 | 3,57 | 3,53 | 3,56 | 0,00% | 17.948,00 |
| 18.10.2024 | 3,57 | 3,61 | 3,55 | 3,56 | -1,52% | 43.313,00 |
| 17.10.2024 | 3,62 | 3,62 | 3,53 | 3,62 | -0,14% | 42.557,00 |
| 16.10.2024 | 3,69 | 3,69 | 3,54 | 3,62 | -0,96% | 80.321,00 |
| 15.10.2024 | 3,72 | 3,72 | 3,65 | 3,66 | -2,53% | 86.506,00 |
| 14.10.2024 | 3,75 | 3,76 | 3,70 | 3,75 | 0,13% | 31.724,00 |
| 11.10.2024 | 3,77 | 3,77 | 3,71 | 3,75 | -0,66% | 7.968,00 |
| 10.10.2024 | 3,81 | 3,81 | 3,71 | 3,77 | -0,25% | 45.695,00 |
| 09.10.2024 | 3,85 | 3,85 | 3,76 | 3,78 | -1,58% | 24.052,00 |
| 08.10.2024 | 3,78 | 3,84 | 3,78 | 3,84 | 1,05% | 18.564,00 |
| 07.10.2024 | 3,79 | 3,86 | 3,75 | 3,80 | -3,06% | 44.767,00 |
| 04.10.2024 | 3,82 | 3,96 | 3,75 | 3,92 | 3,43% | 43.214,00 |
| 03.10.2024 | 3,86 | 3,86 | 3,73 | 3,79 | -1,81% | 34.059,00 |
| 02.10.2024 | 3,90 | 3,90 | 3,83 | 3,86 | -0,64% | 24.846,00 |
| 01.10.2024 | 3,87 | 3,90 | 3,82 | 3,89 | 0,65% | 17.293,00 |
| 30.09.2024 | 4,00 | 4,00 | 3,80 | 3,86 | -4,28% | 187.792,00 |
| 27.09.2024 | 3,84 | 4,04 | 3,83 | 4,03 | 4,46% | 70.274,00 |
| 26.09.2024 | 3,88 | 3,88 | 3,78 | 3,86 | -1,02% | 84.520,00 |
| 25.09.2024 | 3,98 | 3,98 | 3,87 | 3,90 | -1,27% | 53.852,00 |
| 24.09.2024 | 4,00 | 4,04 | 3,88 | 3,95 | -2,47% | 42.572,00 |
| 23.09.2024 | 3,87 | 4,10 | 3,83 | 4,05 | 4,11% | 268.400,00 |
| 20.09.2024 | 3,87 | 3,89 | 3,78 | 3,89 | 0,52% | 83.739,00 |
| 19.09.2024 | 3,80 | 3,88 | 3,73 | 3,87 | 1,84% | 58.658,00 |
| 18.09.2024 | 3,79 | 3,87 | 3,79 | 3,80 | 0,80% | 78.747,00 |
| 17.09.2024 | 3,75 | 3,86 | 3,71 | 3,77 | 1,07% | 45.395,00 |
| 16.09.2024 | 3,93 | 3,97 | 3,73 | 3,73 | -4,85% | 48.085,00 |
| 13.09.2024 | 3,70 | 4,04 | 3,60 | 3,92 | 2,89% | 156.813,00 |
| 12.09.2024 | 3,70 | 4,07 | 3,70 | 3,81 | 4,96% | 299.929,00 |
| 11.09.2024 | 3,50 | 3,65 | 3,41 | 3,63 | 5,22% | 106.689,00 |
| 10.09.2024 | 3,20 | 3,46 | 3,16 | 3,45 | 8,83% | 112.527,00 |
| 09.09.2024 | 3,24 | 3,29 | 3,10 | 3,17 | -2,16% | 58.164,00 |
| 06.09.2024 | 3,25 | 3,29 | 3,05 | 3,24 | -0,31% | 254.116,00 |
| 05.09.2024 | 3,48 | 3,54 | 3,19 | 3,25 | -6,35% | 91.205,00 |
| 04.09.2024 | 3,55 | 3,59 | 3,41 | 3,47 | -1,69% | 16.323,00 |
| 03.09.2024 | 3,81 | 3,91 | 3,52 | 3,53 | -4,85% | 20.941,00 |
| 30.08.2024 | 3,97 | 4,14 | 3,66 | 3,71 | -2,37% | 15.836,00 |
| 29.08.2024 | 3,98 | 3,98 | 3,62 | 3,80 | -3,06% | 34.450,00 |
| 28.08.2024 | 3,92 | 4,04 | 3,92 | 3,92 | -1,75% | 1.953,00 |
| 27.08.2024 | 4,10 | 4,10 | 3,99 | 3,99 | -1,48% | 3.001,00 |
| 26.08.2024 | 4,15 | 4,18 | 4,01 | 4,05 | -0,73% | 4.556,00 |
| 23.08.2024 | 3,91 | 4,15 | 3,90 | 4,08 | 3,65% | 18.473,00 |
| 22.08.2024 | 4,11 | 4,15 | 3,90 | 3,94 | -3,99% | 60.790,00 |
| 21.08.2024 | 4,59 | 4,59 | 4,00 | 4,10 | -2,61% | 42.042,00 |
| 20.08.2024 | 4,25 | 4,35 | 4,15 | 4,21 | -0,82% | 43.380,00 |
| 19.08.2024 | 4,38 | 4,60 | 4,20 | 4,25 | -2,64% | 52.056,00 |
| 16.08.2024 | 4,55 | 4,70 | 4,30 | 4,36 | -4,60% | 50.046,00 |
| 15.08.2024 | 4,68 | 4,69 | 4,50 | 4,57 | -0,65% | 16.609,00 |
| 14.08.2024 | 4,69 | 4,69 | 4,48 | 4,60 | 0,22% | 29.187,00 |
| 13.08.2024 | 4,93 | 4,94 | 4,47 | 4,59 | -3,57% | 87.482,00 |
| 12.08.2024 | 4,79 | 4,95 | 4,72 | 4,76 | 0,42% | 103.069,00 |
| 09.08.2024 | 4,55 | 4,91 | 4,55 | 4,74 | 3,49% | 126.052,00 |
| 08.08.2024 | 4,81 | 5,06 | 4,58 | 4,58 | -3,38% | 20.837,00 |
| 07.08.2024 | 4,75 | 4,85 | 4,43 | 4,74 | 2,60% | 142.396,00 |
| 06.08.2024 | 4,58 | 4,74 | 4,58 | 4,62 | -1,70% | 87.339,00 |
| 05.08.2024 | 4,40 | 4,72 | 4,39 | 4,70 | 2,17% | 184.617,00 |