8,538$
1,16%
Echtzeit-Aktienkurs MIND Technology
Bid:
Ask:
Aktienkurse zur MIND Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 6,48 | 6,73 | 6,48 | 6,55 | 0,77% | 70.822,00 |
| 19.05.2025 | 6,67 | 6,75 | 6,42 | 6,50 | -3,99% | 175.246,00 |
| 16.05.2025 | 6,65 | 6,88 | 6,65 | 6,77 | 0,74% | 68.575,00 |
| 15.05.2025 | 6,92 | 7,05 | 6,61 | 6,72 | -2,89% | 77.230,00 |
| 14.05.2025 | 7,15 | 7,17 | 6,84 | 6,92 | -2,81% | 115.518,00 |
| 13.05.2025 | 7,07 | 7,25 | 7,00 | 7,12 | 2,01% | 130.240,00 |
| 12.05.2025 | 6,94 | 7,07 | 6,70 | 6,98 | 5,60% | 143.907,00 |
| 09.05.2025 | 6,66 | 6,81 | 6,60 | 6,61 | -0,60% | 46.052,00 |
| 08.05.2025 | 6,80 | 6,98 | 6,65 | 6,65 | -1,04% | 115.852,00 |
| 07.05.2025 | 6,65 | 6,93 | 6,65 | 6,72 | 1,82% | 99.596,00 |
| 06.05.2025 | 6,55 | 6,80 | 6,50 | 6,60 | 0,00% | 69.959,00 |
| 05.05.2025 | 6,80 | 6,90 | 6,59 | 6,60 | -3,65% | 82.226,00 |
| 02.05.2025 | 6,66 | 6,88 | 6,50 | 6,85 | 3,95% | 125.260,00 |
| 01.05.2025 | 6,71 | 6,79 | 6,47 | 6,59 | -2,08% | 102.304,00 |
| 30.04.2025 | 6,28 | 6,79 | 6,22 | 6,73 | 5,32% | 195.083,00 |
| 29.04.2025 | 6,54 | 6,54 | 6,28 | 6,39 | -3,03% | 104.405,00 |
| 28.04.2025 | 6,54 | 6,79 | 6,41 | 6,59 | 0,92% | 172.193,00 |
| 25.04.2025 | 6,48 | 6,68 | 6,41 | 6,53 | -0,31% | 130.077,00 |
| 24.04.2025 | 6,70 | 6,94 | 6,15 | 6,55 | -5,48% | 361.079,00 |
| 23.04.2025 | 6,60 | 7,45 | 6,50 | 6,93 | 27,39% | 1.442.793,00 |
| 22.04.2025 | 5,35 | 5,59 | 5,11 | 5,44 | 3,42% | 240.701,00 |
| 21.04.2025 | 5,02 | 5,33 | 4,90 | 5,26 | 4,78% | 132.665,00 |
| 17.04.2025 | 4,88 | 5,08 | 4,75 | 5,02 | 3,29% | 62.200,00 |
| 16.04.2025 | 4,88 | 4,99 | 4,75 | 4,86 | -0,41% | 131.999,00 |
| 15.04.2025 | 4,83 | 5,18 | 4,83 | 4,88 | 1,88% | 98.121,00 |
| 14.04.2025 | 5,13 | 5,23 | 4,76 | 4,79 | -6,08% | 105.536,00 |
| 11.04.2025 | 4,91 | 5,12 | 4,75 | 5,10 | 3,87% | 97.553,00 |
| 10.04.2025 | 5,09 | 5,32 | 4,80 | 4,91 | -3,54% | 162.548,00 |
| 09.04.2025 | 4,50 | 5,19 | 4,45 | 5,09 | 9,94% | 255.043,00 |
| 08.04.2025 | 5,11 | 5,12 | 4,50 | 4,63 | -4,24% | 163.268,00 |
| 07.04.2025 | 4,61 | 5,13 | 4,50 | 4,84 | -1,12% | 124.988,00 |
| 04.04.2025 | 4,94 | 5,07 | 4,70 | 4,89 | -7,03% | 194.779,00 |
| 03.04.2025 | 5,55 | 5,58 | 5,12 | 5,26 | -9,62% | 214.899,00 |
| 02.04.2025 | 5,90 | 6,10 | 5,81 | 5,82 | -2,51% | 123.470,00 |
| 01.04.2025 | 6,00 | 6,15 | 5,87 | 5,97 | 0,34% | 84.390,00 |
| 31.03.2025 | 5,80 | 6,17 | 5,59 | 5,95 | 1,02% | 161.812,00 |
| 28.03.2025 | 6,11 | 6,28 | 5,74 | 5,89 | -4,07% | 126.844,00 |
| 27.03.2025 | 6,25 | 6,35 | 5,97 | 6,14 | -1,44% | 164.493,00 |
| 26.03.2025 | 6,30 | 6,43 | 6,15 | 6,23 | -2,81% | 221.097,00 |
| 25.03.2025 | 6,59 | 6,83 | 6,21 | 6,41 | -3,90% | 213.856,00 |
| 24.03.2025 | 7,07 | 7,23 | 6,59 | 6,67 | -3,19% | 291.414,00 |
| 21.03.2025 | 7,01 | 7,13 | 6,72 | 6,89 | -3,37% | 70.061,00 |
| 20.03.2025 | 7,73 | 7,80 | 7,12 | 7,13 | -7,64% | 144.776,00 |
| 19.03.2025 | 7,38 | 7,80 | 7,25 | 7,72 | 5,90% | 81.957,00 |
| 18.03.2025 | 7,15 | 7,46 | 6,88 | 7,29 | 1,53% | 130.110,00 |
| 17.03.2025 | 7,15 | 7,18 | 6,61 | 7,18 | -0,97% | 183.455,00 |
| 14.03.2025 | 7,06 | 7,49 | 7,04 | 7,25 | 4,02% | 168.568,00 |
| 13.03.2025 | 7,24 | 7,46 | 6,80 | 6,97 | -2,92% | 128.458,00 |
| 12.03.2025 | 6,92 | 7,42 | 6,81 | 7,18 | 5,28% | 142.680,00 |
| 11.03.2025 | 6,57 | 6,99 | 6,41 | 6,82 | 2,56% | 270.906,00 |
| 10.03.2025 | 6,63 | 6,85 | 6,38 | 6,65 | 0,30% | 296.246,00 |
| 07.03.2025 | 6,85 | 7,07 | 6,38 | 6,63 | -3,63% | 312.741,00 |
| 06.03.2025 | 7,22 | 7,26 | 6,73 | 6,88 | -5,04% | 153.410,00 |
| 05.03.2025 | 7,30 | 7,89 | 6,91 | 7,25 | 0,63% | 172.877,00 |
| 04.03.2025 | 6,95 | 7,45 | 6,70 | 7,20 | -0,14% | 327.928,00 |
| 03.03.2025 | 8,21 | 8,35 | 7,08 | 7,21 | -10,21% | 352.245,00 |
| 28.02.2025 | 8,17 | 8,25 | 7,66 | 8,03 | -3,19% | 387.962,00 |
| 27.02.2025 | 8,65 | 8,73 | 8,16 | 8,30 | -3,55% | 223.352,00 |
| 26.02.2025 | 8,76 | 9,20 | 8,47 | 8,60 | -2,05% | 246.168,00 |
| 25.02.2025 | 10,21 | 10,35 | 8,56 | 8,78 | -13,67% | 625.888,00 |
| 24.02.2025 | 10,00 | 10,74 | 9,47 | 10,17 | 1,59% | 599.942,00 |
| 21.02.2025 | 10,73 | 11,10 | 9,92 | 10,01 | -6,26% | 612.495,00 |
| 20.02.2025 | 10,97 | 10,97 | 9,40 | 10,68 | 1,71% | 723.818,00 |
| 19.02.2025 | 10,00 | 10,82 | 10,00 | 10,50 | 7,03% | 669.347,00 |
| 18.02.2025 | 9,71 | 10,34 | 9,55 | 9,81 | 4,36% | 646.691,00 |
| 14.02.2025 | 9,28 | 9,67 | 9,03 | 9,40 | 2,40% | 203.907,00 |
| 13.02.2025 | 9,01 | 9,23 | 8,91 | 9,18 | 1,89% | 149.721,00 |
| 12.02.2025 | 9,00 | 9,08 | 8,72 | 9,01 | -1,42% | 135.246,00 |
| 11.02.2025 | 9,51 | 9,61 | 9,03 | 9,14 | -3,18% | 167.642,00 |
| 10.02.2025 | 9,32 | 9,66 | 8,92 | 9,44 | 1,18% | 309.068,00 |
| 07.02.2025 | 8,75 | 9,75 | 8,64 | 9,33 | 7,80% | 409.495,00 |
| 06.02.2025 | 8,64 | 9,00 | 8,43 | 8,66 | 0,87% | 267.665,00 |