0,471$
-1,88%
Echtzeit-Aktienkurs MIND Technology
Bid:
Ask:
Aktienkurse zur MIND Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 7,98 | 8,25 | 7,75 | 7,84 | -2,67% | 34,00 |
| 04.03.2026 | 7,80 | 8,30 | 7,63 | 8,06 | 3,01% | 61.911,00 |
| 03.03.2026 | 7,91 | 7,91 | 7,57 | 7,82 | -1,88% | 65.108,00 |
| 02.03.2026 | 7,50 | 7,99 | 7,34 | 7,97 | 4,73% | 82.783,00 |
| 27.02.2026 | 7,91 | 8,04 | 7,48 | 7,61 | -5,58% | 156.352,00 |
| 26.02.2026 | 7,90 | 8,07 | 7,74 | 8,06 | 2,03% | 52.664,00 |
| 25.02.2026 | 7,65 | 8,09 | 7,65 | 7,90 | 3,54% | 79.650,00 |
| 24.02.2026 | 7,75 | 7,83 | 7,41 | 7,63 | -1,55% | 121.015,00 |
| 23.02.2026 | 7,86 | 8,09 | 7,73 | 7,75 | -2,64% | 130.806,00 |
| 20.02.2026 | 8,22 | 8,40 | 7,95 | 7,96 | -3,86% | 114.648,00 |
| 19.02.2026 | 8,54 | 8,70 | 8,23 | 8,28 | -2,93% | 127.640,00 |
| 18.02.2026 | 8,68 | 8,71 | 8,22 | 8,53 | -2,18% | 144.202,00 |
| 17.02.2026 | 8,50 | 8,72 | 8,25 | 8,72 | 2,59% | 190.827,00 |
| 13.02.2026 | 8,37 | 8,94 | 8,25 | 8,50 | 1,31% | 160.622,00 |
| 12.02.2026 | 8,50 | 8,53 | 8,06 | 8,39 | -1,18% | 132.317,00 |
| 11.02.2026 | 8,63 | 8,68 | 8,01 | 8,49 | -1,74% | 83.927,00 |
| 10.02.2026 | 8,35 | 8,69 | 8,17 | 8,64 | 3,47% | 111.618,00 |
| 09.02.2026 | 8,18 | 8,50 | 8,00 | 8,35 | 2,20% | 98.704,00 |
| 06.02.2026 | 7,92 | 8,40 | 7,92 | 8,17 | 5,28% | 94.049,00 |
| 05.02.2026 | 8,44 | 8,64 | 7,70 | 7,76 | -10,29% | 364.820,00 |
| 04.02.2026 | 8,91 | 9,08 | 8,57 | 8,65 | -2,92% | 108.283,00 |
| 03.02.2026 | 8,70 | 8,99 | 8,52 | 8,91 | 2,53% | 123.489,00 |
| 02.02.2026 | 8,59 | 9,10 | 8,11 | 8,69 | -0,69% | 186.087,00 |
| 30.01.2026 | 9,22 | 9,34 | 8,56 | 8,75 | -6,27% | 183.897,00 |
| 29.01.2026 | 9,22 | 9,50 | 8,93 | 9,34 | 3,15% | 144.710,00 |
| 28.01.2026 | 9,20 | 9,55 | 8,84 | 9,05 | -0,44% | 155.996,00 |
| 27.01.2026 | 8,76 | 9,25 | 8,75 | 9,09 | 3,30% | 164.461,00 |
| 26.01.2026 | 9,67 | 9,67 | 8,72 | 8,80 | -9,00% | 308.820,00 |
| 23.01.2026 | 9,69 | 9,84 | 9,25 | 9,67 | 1,52% | 192.221,00 |
| 22.01.2026 | 10,57 | 10,72 | 9,43 | 9,53 | -9,29% | 231.437,00 |
| 21.01.2026 | 10,59 | 10,94 | 10,34 | 10,50 | -0,28% | 153.583,00 |
| 20.01.2026 | 10,47 | 10,82 | 10,34 | 10,53 | -1,22% | 127.578,00 |
| 16.01.2026 | 10,88 | 11,00 | 10,50 | 10,66 | -3,09% | 117.183,00 |
| 15.01.2026 | 11,25 | 11,39 | 10,70 | 11,00 | -2,05% | 113.692,00 |
| 14.01.2026 | 10,87 | 11,38 | 10,50 | 11,23 | 4,08% | 175.526,00 |
| 13.01.2026 | 10,85 | 10,93 | 10,34 | 10,79 | 1,41% | 146.153,00 |
| 12.01.2026 | 10,14 | 10,91 | 9,95 | 10,64 | 5,87% | 388.252,00 |
| 09.01.2026 | 8,70 | 10,14 | 8,70 | 10,05 | 15,65% | 449.310,00 |
| 08.01.2026 | 8,14 | 8,84 | 8,05 | 8,69 | 7,95% | 240.363,00 |
| 07.01.2026 | 8,31 | 8,34 | 7,90 | 8,05 | -3,59% | 153.313,00 |
| 06.01.2026 | 8,89 | 9,02 | 8,18 | 8,35 | -8,64% | 320.055,00 |
| 05.01.2026 | 9,27 | 9,38 | 8,88 | 9,14 | 1,56% | 180.114,00 |