10,400$
2,36%
Echtzeit-Aktienkurs MIND Technology
Bid:
Ask:
Aktienkurse zur MIND Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 10,07 | 10,49 | 9,60 | 10,40 | 2,36% | 181.894,00 |
| 13.10.2025 | 9,72 | 10,26 | 9,56 | 10,16 | 5,50% | 197.536,00 |
| 10.10.2025 | 10,22 | 10,34 | 9,55 | 9,63 | -4,56% | 213.997,00 |
| 09.10.2025 | 10,12 | 10,20 | 9,59 | 10,09 | 0,00% | 236.508,00 |
| 08.10.2025 | 9,78 | 10,15 | 9,50 | 10,09 | 8,26% | 436.797,00 |
| 07.10.2025 | 8,88 | 9,37 | 8,81 | 9,32 | 7,87% | 266.164,00 |
| 06.10.2025 | 8,54 | 8,82 | 8,39 | 8,64 | 5,75% | 129.323,00 |
| 02.10.2025 | 8,45 | 8,50 | 8,14 | 8,17 | -1,92% | 156.079,00 |
| 01.10.2025 | 8,10 | 8,44 | 7,97 | 8,33 | 2,71% | 143.565,00 |
| 30.09.2025 | 8,06 | 8,13 | 7,91 | 8,11 | 0,50% | 113.282,00 |
| 29.09.2025 | 8,36 | 8,53 | 7,95 | 8,07 | -3,58% | 195.330,00 |
| 26.09.2025 | 8,52 | 8,58 | 8,20 | 8,37 | -1,18% | 104.167,00 |
| 25.09.2025 | 8,52 | 8,72 | 8,25 | 8,47 | -1,17% | 98.183,00 |
| 24.09.2025 | 8,79 | 9,01 | 8,55 | 8,57 | -1,83% | 190.512,00 |
| 23.09.2025 | 9,01 | 9,15 | 8,53 | 8,73 | -1,58% | 259.914,00 |
| 22.09.2025 | 8,37 | 9,38 | 8,35 | 8,87 | 9,37% | 465.767,00 |
| 19.09.2025 | 8,28 | 8,34 | 7,90 | 8,11 | -1,93% | 201.337,00 |
| 18.09.2025 | 8,14 | 8,45 | 8,14 | 8,27 | 2,21% | 171.126,00 |
| 17.09.2025 | 8,40 | 8,63 | 8,03 | 8,09 | -4,02% | 215.269,00 |
| 16.09.2025 | 8,66 | 8,69 | 8,31 | 8,43 | -2,66% | 118.827,00 |
| 15.09.2025 | 8,26 | 8,73 | 8,26 | 8,66 | 5,74% | 191.885,00 |
| 12.09.2025 | 8,46 | 8,54 | 8,01 | 8,19 | -3,42% | 169.649,00 |
| 11.09.2025 | 8,31 | 8,62 | 8,13 | 8,48 | 3,79% | 178.328,00 |
| 10.09.2025 | 9,35 | 9,35 | 8,00 | 8,17 | -14,54% | 704.400,00 |
| 09.09.2025 | 9,50 | 9,87 | 9,33 | 9,56 | 0,84% | 155.243,00 |
| 08.09.2025 | 9,52 | 9,60 | 9,19 | 9,48 | 0,42% | 133.213,00 |
| 05.09.2025 | 8,93 | 9,49 | 8,92 | 9,44 | 4,08% | 188.761,00 |
| 04.09.2025 | 9,51 | 9,51 | 8,84 | 9,07 | -2,26% | 214.113,00 |
| 03.09.2025 | 10,21 | 10,21 | 9,20 | 9,28 | -9,60% | 337.220,00 |
| 02.09.2025 | 10,15 | 10,62 | 10,07 | 10,27 | 1,43% | 188.230,00 |
| 29.08.2025 | 10,00 | 10,31 | 9,94 | 10,12 | 2,64% | 104.580,00 |
| 28.08.2025 | 10,20 | 10,39 | 9,81 | 9,86 | -2,28% | 152.957,00 |
| 27.08.2025 | 10,74 | 10,78 | 10,02 | 10,09 | -5,96% | 149.438,00 |
| 26.08.2025 | 10,56 | 10,75 | 10,25 | 10,73 | 1,61% | 135.287,00 |
| 25.08.2025 | 11,20 | 11,20 | 10,53 | 10,56 | -5,46% | 168.614,00 |
| 22.08.2025 | 10,95 | 11,50 | 10,81 | 11,17 | 2,57% | 323.839,00 |
| 21.08.2025 | 10,48 | 11,08 | 10,18 | 10,89 | 4,06% | 188.684,00 |
| 20.08.2025 | 10,31 | 10,53 | 10,06 | 10,47 | 1,31% | 199.642,00 |
| 19.08.2025 | 10,78 | 10,87 | 10,01 | 10,33 | -1,62% | 206.363,00 |
| 18.08.2025 | 9,64 | 10,80 | 9,64 | 10,50 | 11,58% | 375.680,00 |
| 15.08.2025 | 9,62 | 9,68 | 9,27 | 9,41 | -2,89% | 116.351,00 |
| 14.08.2025 | 10,11 | 10,18 | 9,61 | 9,69 | -3,77% | 73.317,00 |
| 13.08.2025 | 10,22 | 10,25 | 9,89 | 10,07 | -1,47% | 108.001,00 |
| 12.08.2025 | 9,57 | 10,25 | 9,57 | 10,22 | 7,30% | 165.705,00 |
| 11.08.2025 | 10,25 | 10,28 | 9,47 | 9,53 | -6,43% | 163.673,00 |
| 08.08.2025 | 9,88 | 10,32 | 9,71 | 10,18 | 4,09% | 187.281,00 |
| 07.08.2025 | 10,35 | 10,40 | 9,56 | 9,78 | -4,40% | 156.929,00 |
| 06.08.2025 | 10,06 | 10,32 | 9,93 | 10,23 | 1,99% | 191.510,00 |
| 05.08.2025 | 9,75 | 10,05 | 9,40 | 10,03 | 2,87% | 188.836,00 |
| 04.08.2025 | 9,05 | 9,80 | 9,00 | 9,75 | 9,43% | 203.424,00 |
| 01.08.2025 | 9,29 | 9,37 | 8,83 | 8,91 | -5,41% | 227.831,00 |
| 31.07.2025 | 9,63 | 9,80 | 9,27 | 9,42 | -2,18% | 215.045,00 |
| 30.07.2025 | 9,85 | 10,10 | 9,50 | 9,63 | -1,38% | 242.802,00 |
| 29.07.2025 | 10,00 | 10,12 | 9,55 | 9,77 | 0,67% | 425.391,00 |
| 28.07.2025 | 9,15 | 9,82 | 9,02 | 9,70 | 10,73% | 838.791,00 |
| 25.07.2025 | 7,94 | 8,79 | 7,93 | 8,76 | 11,59% | 398.721,00 |
| 24.07.2025 | 7,78 | 7,94 | 7,69 | 7,85 | -0,13% | 131.043,00 |
| 23.07.2025 | 7,63 | 7,95 | 7,61 | 7,86 | 4,45% | 115.515,00 |
| 22.07.2025 | 7,25 | 7,61 | 7,12 | 7,53 | 3,51% | 94.182,00 |
| 21.07.2025 | 7,46 | 7,66 | 7,26 | 7,27 | -1,49% | 61.178,00 |
| 18.07.2025 | 7,72 | 7,72 | 7,38 | 7,38 | -2,89% | 78.372,00 |
| 17.07.2025 | 7,35 | 7,70 | 7,31 | 7,60 | 3,54% | 178.486,00 |
| 16.07.2025 | 7,15 | 7,44 | 7,09 | 7,34 | 2,66% | 138.782,00 |
| 15.07.2025 | 7,62 | 7,73 | 7,12 | 7,15 | -6,17% | 113.723,00 |
| 14.07.2025 | 7,75 | 7,78 | 7,44 | 7,62 | -2,31% | 132.165,00 |
| 11.07.2025 | 8,13 | 8,15 | 7,60 | 7,80 | -4,06% | 248.940,00 |
| 10.07.2025 | 8,18 | 8,22 | 7,90 | 8,13 | -0,37% | 98.540,00 |
| 09.07.2025 | 8,35 | 8,48 | 8,04 | 8,16 | -2,16% | 140.658,00 |
| 08.07.2025 | 8,04 | 8,47 | 8,04 | 8,34 | 4,64% | 105.473,00 |
| 07.07.2025 | 8,07 | 8,23 | 7,84 | 7,97 | -1,60% | 130.995,00 |
| 03.07.2025 | 8,31 | 8,47 | 7,90 | 8,10 | -3,11% | 160.684,00 |
| 02.07.2025 | 8,70 | 8,85 | 8,25 | 8,36 | -2,08% | 186.054,00 |
| 01.07.2025 | 8,44 | 8,77 | 8,25 | 8,54 | 1,16% | 144.945,00 |
| 30.06.2025 | 8,61 | 8,87 | 8,40 | 8,44 | -1,69% | 167.810,00 |
| 27.06.2025 | 8,96 | 9,32 | 8,34 | 8,59 | -3,54% | 386.896,00 |
| 26.06.2025 | 8,93 | 8,99 | 8,64 | 8,90 | 0,45% | 210.511,00 |
| 25.06.2025 | 8,69 | 9,18 | 8,66 | 8,86 | 3,63% | 542.405,00 |
| 24.06.2025 | 8,94 | 9,22 | 8,15 | 8,55 | -1,04% | 1.564.382,00 |
| 23.06.2025 | 7,08 | 9,15 | 7,05 | 8,64 | 31,11% | 3.162.520,00 |
| 20.06.2025 | 6,10 | 6,72 | 6,05 | 6,59 | 10,20% | 659.129,00 |
| 18.06.2025 | 5,90 | 6,19 | 5,90 | 5,98 | 1,70% | 225.000,00 |
| 17.06.2025 | 6,20 | 6,29 | 5,88 | 5,88 | -5,47% | 106.471,00 |
| 16.06.2025 | 6,16 | 6,34 | 5,99 | 6,22 | 0,65% | 154.157,00 |
| 13.06.2025 | 6,19 | 6,19 | 5,97 | 6,18 | 2,32% | 210.101,00 |
| 12.06.2025 | 6,04 | 6,17 | 5,90 | 6,04 | 0,33% | 262.762,00 |
| 11.06.2025 | 6,35 | 6,50 | 5,51 | 6,02 | -10,81% | 1.021.766,00 |
| 10.06.2025 | 7,20 | 7,20 | 6,61 | 6,75 | -2,32% | 402.781,00 |
| 09.06.2025 | 7,00 | 7,19 | 6,80 | 6,91 | -0,72% | 250.355,00 |
| 06.06.2025 | 6,58 | 7,00 | 6,42 | 6,96 | 7,82% | 199.066,00 |
| 05.06.2025 | 6,37 | 6,70 | 6,30 | 6,46 | 1,49% | 160.453,00 |
| 04.06.2025 | 6,12 | 6,50 | 6,12 | 6,36 | 4,26% | 69.811,00 |
| 03.06.2025 | 5,98 | 6,13 | 5,88 | 6,10 | 1,84% | 74.249,00 |
| 02.06.2025 | 6,08 | 6,11 | 5,88 | 5,99 | -1,32% | 136.531,00 |
| 30.05.2025 | 6,25 | 6,25 | 6,00 | 6,07 | -2,88% | 71.050,00 |
| 29.05.2025 | 6,43 | 6,46 | 6,17 | 6,25 | -1,73% | 45.642,00 |
| 28.05.2025 | 6,56 | 6,62 | 6,36 | 6,36 | -2,60% | 81.639,00 |
| 27.05.2025 | 6,55 | 6,61 | 6,33 | 6,53 | 0,62% | 154.682,00 |
| 23.05.2025 | 6,30 | 6,61 | 6,21 | 6,49 | 2,69% | 128.117,00 |
| 22.05.2025 | 6,35 | 6,49 | 6,30 | 6,32 | -1,71% | 49.002,00 |
| 21.05.2025 | 6,53 | 6,61 | 6,35 | 6,43 | -1,83% | 90.698,00 |